Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.68	33.72	33.54	33.65	479,217	+0.11(+0.32%)
May 27, 2016	33.64	33.54	33.54	33.54	2,195,825	-0.01(-0.02%)
May 26, 2016	33.61	33.67	33.53	33.55	750,251	-0.05(-0.16%)
May 25, 2016	33.54	33.62	33.41	33.60	320,929	+0.12(+0.37%)
May 24, 2016	33.23	33.57	33.17	33.48	3,269,258	+0.29(+0.88%)
May 23, 2016	33.16	33.27	33.12	33.19	463,467	-0.02(-0.05%)
May 20, 2016	33.15	33.25	32.99	33.20	221,565	+0.15(+0.47%)
May 19, 2016	33.08	33.16	32.84	33.05	405,786	-0.07(-0.21%)
May 18, 2016	33.07	33.27	32.97	33.12	310,464	+0.05(+0.14%)
May 17, 2016	33.18	33.30	33.04	33.07	346,536	-0.17(-0.51%)
May 16, 2016	33.19	33.32	33.10	33.24	395,503	+0.25(+0.77%)
May 13, 2016	33.10	33.13	32.96	32.99	1,013,831	-0.05(-0.14%)
May 12, 2016	33.29	33.29	32.90	33.03	439,113	-0.03(-0.09%)
May 11, 2016	33.12	33.27	33.05	33.07	408,836	-0.21(-0.62%)
May 10, 2016	32.98	33.27	32.94	33.27	391,173	+0.32(+0.98%)
May 09, 2016	32.93	33.02	32.90	32.95	309,979	+0.02(+0.05%)
May 06, 2016	32.87	32.96	32.77	32.93	500,700	+0.04(+0.12%)
May 05, 2016	33.05	33.10	32.88	32.90	1,012,017	-0.05(-0.16%)
May 04, 2016	33.09	33.10	32.91	32.95	2,594,476	-0.24(-0.72%)
May 03, 2016	33.30	33.34	33.11	33.19	609,589	-0.28(-0.85%)
May 02, 2016	33.46	33.52	33.27	33.47	569,648	+0.10(+0.30%)
Apr 29, 2016	33.50	33.53	33.21	33.37	629,995	-0.16(-0.48%)
Apr 28, 2016	33.71	33.83	33.52	33.53	517,269	-0.26(-0.77%)
Apr 27, 2016	33.61	33.81	33.53	33.80	359,030	+0.18(+0.53%)
Apr 26, 2016	33.54	33.66	33.47	33.62	536,377	+0.09(+0.28%)
Apr 25, 2016	33.53	33.59	33.43	33.53	559,538	-0.06(-0.18%)
Apr 22, 2016	33.48	33.60	33.42	33.59	648,053	+0.10(+0.30%)
Apr 21, 2016	33.66	33.66	33.45	33.49	459,071	-0.11(-0.32%)
Apr 20, 2016	33.53	33.70	33.46	33.60	370,349	+0.14(+0.41%)
Apr 19, 2016	33.43	33.50	33.32	33.46	527,555	+0.02(+0.05%)
Apr 18, 2016	33.22	33.44	33.19	33.44	590,048	+0.19(+0.58%)
Apr 15, 2016	33.30	33.32	33.23	33.25	379,310	-0.04(-0.12%)
Apr 14, 2016	33.32	33.35	33.23	33.29	280,703	-0.03(-0.09%)
Apr 13, 2016	33.19	33.33	33.11	33.32	798,728	+0.16(+0.49%)
Apr 12, 2016	33.03	33.17	32.93	33.16	386,958	+0.18(+0.56%)
Apr 11, 2016	33.15	33.18	32.94	32.97	359,070	-0.05(-0.16%)
Apr 08, 2016	33.05	33.14	32.94	33.03	576,121	+0.17(+0.51%)
Apr 07, 2016	33.01	33.09	32.81	32.86	508,556	-0.21(-0.63%)
Apr 06, 2016	32.87	33.07	32.79	33.07	972,817	+0.28(+0.84%)
Apr 05, 2016	32.90	32.96	32.71	32.79	885,242	-0.30(-0.91%)
Apr 04, 2016	33.18	33.22	33.09	33.09	620,609	-0.08(-0.26%)
Apr 01, 2016	33.05	33.23	32.91	33.17	1,531,465	+0.09(+0.27%)
Mar 31, 2016	33.08	33.20	33.07	33.08	578,223	-0.06(-0.18%)
Mar 30, 2016	33.15	33.22	33.02	33.15	873,772	+0.15(+0.44%)
Mar 29, 2016	32.68	33.03	32.62	33.00	525,751	+0.18(+0.56%)
Mar 28, 2016	32.82	32.85	32.57	32.82	1,689,900	+0.05(+0.14%)
Mar 24, 2016	32.66	32.77	32.77	32.77	483,262	+0.05(+0.16%)
Mar 23, 2016	32.97	33.02	32.71	32.72	552,718	-0.21(-0.65%)
Mar 22, 2016	32.85	32.99	32.79	32.93	474,524	+0.04(+0.12%)
Mar 21, 2016	32.81	32.90	32.74	32.89	601,734	+0.01(+0.02%)
Mar 18, 2016	32.79	32.94	32.79	32.88	468,820	+0.11(+0.33%)
Mar 17, 2016	32.61	32.82	32.55	32.78	626,971	+0.15(+0.45%)
Mar 16, 2016	32.43	32.64	32.36	32.63	951,531	+0.17(+0.52%)
Mar 15, 2016	32.50	32.50	32.36	32.46	483,419	-0.19(-0.59%)
Mar 14, 2016	32.55	32.69	32.53	32.66	566,210	+0.02(+0.07%)
Mar 11, 2016	32.40	32.65	32.40	32.63	408,763	+0.40(+1.24%)
Mar 10, 2016	32.21	32.36	32.03	32.23	484,129	+0.08(+0.26%)
Mar 09, 2016	32.13	32.19	32.01	32.15	1,806,803	+0.07(+0.21%)
Mar 08, 2016	32.28	32.33	32.06	32.08	701,857	-0.25(-0.78%)
Mar 07, 2016	32.09	32.42	32.08	32.33	513,617	+0.13(+0.40%)
Mar 04, 2016	32.04	32.34	32.03	32.20	612,014	+0.18(+0.57%)
Mar 03, 2016	31.87	32.03	31.81	32.02	7,676,020	+0.07(+0.22%)
Mar 02, 2016	31.72	31.95	31.68	31.95	1,463,258	+0.13(+0.41%)

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.