Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.93	32.32	31.32	31.64	187,410	-0.19(-0.60%)
May 27, 2016	31.75	31.83	31.83	31.83	131,936	+0.20(+0.63%)
May 26, 2016	31.69	32.08	31.47	31.63	82,056	-0.07(-0.22%)
May 25, 2016	32.11	32.45	31.61	31.70	64,355	-0.40(-1.26%)
May 24, 2016	31.73	32.25	31.73	32.11	92,274	+0.63(+1.99%)
May 23, 2016	31.92	31.92	31.44	31.48	79,116	-0.31(-0.96%)
May 20, 2016	31.75	32.30	31.58	31.79	317,338	+0.19(+0.60%)
May 19, 2016	31.77	31.83	30.77	31.60	95,753	-0.29(-0.91%)
May 18, 2016	30.48	31.97	30.48	31.89	182,460	+1.35(+4.43%)
May 17, 2016	31.12	31.32	30.32	30.53	154,381	-0.73(-2.35%)
May 16, 2016	31.00	31.36	30.90	31.27	150,828	+0.36(+1.16%)
May 13, 2016	30.96	31.47	30.87	30.91	64,311	-0.17(-0.54%)
May 12, 2016	31.01	31.27	30.73	31.08	93,206	+0.18(+0.57%)
May 11, 2016	30.98	31.45	30.75	30.90	129,880	-0.22(-0.71%)
May 10, 2016	31.16	31.28	30.77	31.12	97,059	+0.08(+0.27%)
May 09, 2016	30.95	31.23	30.65	31.04	113,391	+0.05(+0.15%)
May 06, 2016	30.15	31.00	29.88	30.99	285,441	+0.29(+0.95%)
May 05, 2016	32.13	32.59	30.57	30.70	221,177	-1.68(-5.19%)
May 04, 2016	32.88	33.88	32.17	32.38	245,158	-2.39(-6.88%)
May 03, 2016	34.69	34.95	34.31	34.77	123,189	+0.02(+0.07%)
May 02, 2016	34.40	34.88	34.25	34.75	152,378	+0.51(+1.49%)
Apr 29, 2016	34.10	34.40	33.98	34.24	120,943	+0.06(+0.18%)
Apr 28, 2016	34.18	34.46	34.10	34.18	117,461	-0.23(-0.67%)
Apr 27, 2016	34.44	34.52	33.96	34.41	115,382	-0.17(-0.49%)
Apr 26, 2016	34.44	34.83	33.51	34.57	121,030	+0.11(+0.31%)
Apr 25, 2016	34.35	34.52	33.91	34.47	94,115	-0.03(-0.09%)
Apr 22, 2016	34.01	34.54	33.71	34.50	103,562	+0.41(+1.21%)
Apr 21, 2016	34.63	34.63	33.94	34.09	139,124	-0.47(-1.37%)
Apr 20, 2016	34.64	34.72	34.22	34.56	79,595	-0.08(-0.24%)
Apr 19, 2016	34.47	34.74	34.39	34.64	57,257	+0.15(+0.44%)
Apr 18, 2016	34.44	34.54	34.16	34.49	95,565	+0.00(+0.00%)
Apr 15, 2016	34.38	34.80	34.23	34.49	80,204	+0.01(+0.02%)
Apr 14, 2016	34.10	34.70	34.10	34.48	85,463	+0.37(+1.10%)
Apr 13, 2016	34.11	34.36	33.78	34.11	83,715	+0.27(+0.81%)
Apr 12, 2016	33.55	34.09	33.30	33.83	72,915	+0.42(+1.26%)
Apr 11, 2016	33.51	33.79	33.38	33.41	80,585	+0.11(+0.32%)
Apr 08, 2016	33.36	33.51	33.02	33.31	82,019	+0.21(+0.65%)
Apr 07, 2016	33.43	33.43	33.02	33.09	155,491	-0.57(-1.68%)
Apr 06, 2016	33.53	33.84	33.07	33.66	107,614	+0.15(+0.43%)
Apr 05, 2016	33.09	33.84	32.83	33.51	146,638	+0.14(+0.41%)
Apr 04, 2016	33.91	33.99	33.23	33.38	92,490	-0.58(-1.71%)
Apr 01, 2016	33.43	33.96	33.41	33.96	69,002	+0.48(+1.44%)
Mar 31, 2016	33.93	33.94	33.31	33.47	142,473	-0.36(-1.06%)
Mar 30, 2016	33.64	33.88	33.43	33.83	100,959	+0.40(+1.21%)
Mar 29, 2016	32.77	33.49	32.73	33.43	121,489	+0.64(+1.96%)
Mar 28, 2016	32.37	32.86	32.37	32.79	82,019	+0.65(+2.02%)
Mar 24, 2016	32.49	32.14	32.14	32.14	89,931	-0.32(-0.99%)
Mar 23, 2016	32.45	32.83	32.44	32.46	103,075	-0.15(-0.47%)
Mar 22, 2016	32.44	33.03	32.44	32.61	92,157	+0.17(+0.52%)
Mar 21, 2016	32.62	32.71	32.19	32.44	73,581	-0.02(-0.07%)
Mar 18, 2016	32.88	32.88	32.23	32.47	238,220	-0.35(-1.07%)
Mar 17, 2016	32.13	32.85	32.07	32.82	129,650	+0.67(+2.09%)
Mar 16, 2016	31.96	32.37	31.32	32.15	90,354	+0.17(+0.53%)
Mar 15, 2016	31.56	32.31	31.37	31.98	182,492	+0.37(+1.16%)
Mar 14, 2016	31.83	31.89	31.41	31.61	92,905	-0.15(-0.48%)
Mar 11, 2016	31.39	31.84	31.24	31.76	101,967	+0.53(+1.71%)
Mar 10, 2016	31.53	31.78	31.00	31.23	91,862	-0.11(-0.34%)
Mar 09, 2016	31.32	31.98	30.96	31.34	112,057	+0.01(+0.02%)
Mar 08, 2016	31.22	31.71	31.11	31.33	171,531	-0.07(-0.22%)
Mar 07, 2016	31.29	31.63	31.14	31.40	97,052	-0.15(-0.46%)
Mar 04, 2016	31.68	31.68	31.14	31.54	91,068	-0.10(-0.31%)
Mar 03, 2016	31.51	31.87	31.20	31.64	107,476	+0.14(+0.44%)
Mar 02, 2016	31.47	31.65	31.17	31.50	91,340	-0.06(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.