Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.67	31.67	31.45	31.45	6,480	-0.23(-0.73%)
May 27, 2016		31.68	31.68	31.68	0	+0.22(+0.70%)
May 26, 2016	31.41	31.56	31.36	31.46	3,275	+0.51(+1.65%)
May 25, 2016	31.00	31.08	30.92	30.95	5,792	+0.16(+0.52%)
May 24, 2016	30.53	30.84	30.53	30.79	5,743	-0.08(-0.26%)
May 23, 2016	30.92	30.92	30.74	30.87	11,317	+0.09(+0.29%)
May 20, 2016	30.82	31.02	30.53	30.78	266,981	+0.34(+1.12%)
May 19, 2016	30.56	30.93	30.42	30.44	85,688	-0.63(-2.03%)
May 18, 2016	31.02	31.37	30.86	31.07	6,665	-0.06(-0.19%)
May 17, 2016	31.50	31.70	31.13	31.13	59,550	-0.16(-0.51%)
May 16, 2016	30.99	31.48	30.99	31.29	10,700	+0.26(+0.84%)
May 13, 2016	31.27	31.48	31.01	31.03	149,795	-0.10(-0.32%)
May 12, 2016	31.45	31.45	30.79	31.13	111,003	-0.14(-0.45%)
May 11, 2016	31.25	31.81	31.11	31.27	134,062	-0.08(-0.26%)
May 10, 2016	31.40	31.51	31.27	31.35	79,068	-0.08(-0.25%)
May 09, 2016	31.56	31.67	31.43	31.43	18,857	+0.82(+2.68%)
May 06, 2016	31.12	31.12	30.53	30.61	91,653	-0.09(-0.29%)
May 05, 2016	30.65	31.38	30.64	30.70	9,715	-0.37(-1.20%)
May 04, 2016	31.11	31.40	30.92	31.07	182,532	-0.56(-1.76%)
May 03, 2016	31.49	31.84	31.45	31.63	153,847	+0.20(+0.64%)
May 02, 2016	31.48	31.77	31.33	31.43	5,576	+0.25(+0.82%)
Apr 29, 2016	30.93	31.36	30.93	31.18	4,952	+0.23(+0.73%)
Apr 28, 2016	31.09	31.20	30.77	30.95	6,577	-0.16(-0.51%)
Apr 27, 2016	31.01	31.11	30.81	31.11	5,127	+0.27(+0.88%)
Apr 26, 2016	31.12	31.12	30.74	30.84	5,357	+0.07(+0.23%)
Apr 25, 2016	30.89	31.02	30.77	30.77	8,435	-0.12(-0.39%)
Apr 22, 2016	30.96	31.55	30.89	30.89	6,264	-0.20(-0.64%)
Apr 21, 2016	31.16	31.48	31.00	31.09	4,366	-0.27(-0.86%)
Apr 20, 2016	31.25	31.54	31.25	31.36	11,022	-0.60(-1.88%)
Apr 19, 2016	31.95	32.26	31.95	31.96	10,287	+0.36(+1.14%)
Apr 18, 2016	31.34	31.75	31.34	31.60	8,532	+0.20(+0.63%)
Apr 15, 2016	31.53	31.73	31.31	31.40	29,678	-0.10(-0.31%)
Apr 14, 2016	31.84	31.84	31.39	31.50	19,194	-0.33(-1.03%)
Apr 13, 2016	31.82	32.01	31.61	31.83	22,897	-0.89(-2.73%)
Apr 12, 2016	32.69	32.93	32.26	32.72	35,325	-0.12(-0.37%)
Apr 11, 2016	33.33	33.36	32.84	32.84	22,510	-0.76(-2.26%)
Apr 08, 2016	33.05	33.95	33.05	33.60	6,879	+0.10(+0.30%)
Apr 07, 2016	33.64	33.79	33.23	33.50	6,597	-0.64(-1.87%)
Apr 06, 2016	33.91	34.14	33.71	34.14	9,237	+0.73(+2.18%)
Apr 05, 2016	33.46	33.65	33.18	33.41	12,163	-0.62(-1.82%)
Apr 04, 2016	33.83	34.16	33.83	34.03	7,780	+0.29(+0.86%)
Apr 01, 2016	33.84	33.88	33.46	33.74	4,614	+0.14(+0.42%)
Mar 31, 2016	33.90	33.93	33.60	33.60	11,558	+0.21(+0.63%)
Mar 30, 2016	33.23	33.72	33.23	33.39	8,697	+0.39(+1.18%)
Mar 29, 2016	32.57	33.00	32.35	33.00	7,930	+0.50(+1.54%)
Mar 28, 2016	32.98	32.98	31.93	32.50	8,850	+0.29(+0.90%)
Mar 24, 2016		32.21	32.21	32.21	0	-0.29(-0.89%)
Mar 23, 2016	32.44	32.71	32.42	32.50	13,597	+0.45(+1.40%)
Mar 22, 2016	31.90	32.37	31.90	32.05	25,894	-0.31(-0.96%)
Mar 21, 2016	32.16	32.41	32.10	32.36	4,949	+0.00(+0.00%)
Mar 18, 2016	32.40	32.65	32.35	32.36	15,517	-0.26(-0.80%)
Mar 17, 2016	32.55	32.64	32.26	32.62	16,500	+0.51(+1.59%)
Mar 16, 2016	31.65	32.11	31.47	32.11	10,111	+0.25(+0.78%)
Mar 15, 2016	31.92	32.08	31.84	31.86	4,955	-0.11(-0.34%)
Mar 14, 2016	31.80	32.01	31.70	31.97	10,105	+0.14(+0.44%)
Mar 11, 2016	31.70	31.83	31.53	31.83	10,869	+0.88(+2.84%)
Mar 10, 2016	31.45	31.59	30.85	30.95	14,568	-0.05(-0.16%)
Mar 09, 2016	30.83	31.07	30.81	31.00	11,619	+0.09(+0.29%)
Mar 08, 2016	30.83	31.00	30.80	30.91	13,184	+0.01(+0.03%)
Mar 07, 2016	30.82	31.04	30.72	30.90	9,518	-0.04(-0.13%)
Mar 04, 2016	30.76	30.85	30.75	30.94	9,313	+0.04(+0.13%)
Mar 03, 2016	30.69	30.90	30.54	30.90	15,201	-0.47(-1.50%)
Mar 02, 2016	31.11	31.37	31.05	31.37	19,806	-0.59(-1.85%)

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.