Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.42	35.42	35.22	35.35	53,858	+0.01(+0.04%)
May 27, 2016	35.20	35.34	35.34	35.34	349,750	+0.17(+0.48%)
May 26, 2016	35.20	35.23	35.10	35.17	111,449	+0.03(+0.10%)
May 25, 2016	35.08	35.21	35.08	35.14	188,775	+0.16(+0.47%)
May 24, 2016	34.62	35.03	34.62	34.97	121,691	+0.55(+1.59%)
May 23, 2016	34.51	34.60	34.41	34.42	157,997	-0.06(-0.16%)
May 20, 2016	34.37	34.57	34.32	34.48	131,193	+0.27(+0.78%)
May 19, 2016	34.28	34.33	34.00	34.21	112,008	-0.17(-0.49%)
May 18, 2016	34.36	34.62	34.23	34.38	688,083	-0.01(-0.03%)
May 17, 2016	34.78	34.78	34.33	34.39	146,612	-0.39(-1.12%)
May 16, 2016	34.51	34.87	34.51	34.78	100,834	+0.36(+1.04%)
May 13, 2016	34.63	34.74	34.35	34.42	166,354	-0.24(-0.68%)
May 12, 2016	34.85	34.85	34.48	34.66	71,935	-0.05(-0.15%)
May 11, 2016	35.00	35.08	34.71	34.71	153,939	-0.42(-1.20%)
May 10, 2016	34.84	35.16	34.84	35.13	274,580	+0.41(+1.17%)
May 09, 2016	34.59	34.81	34.59	34.73	101,485	+0.13(+0.37%)
May 06, 2016	34.36	34.61	34.28	34.60	151,844	+0.11(+0.33%)
May 05, 2016	34.59	34.61	34.39	34.48	114,330	-0.01(-0.04%)
May 04, 2016	34.49	34.62	34.42	34.50	126,242	-0.19(-0.55%)
May 03, 2016	34.74	34.83	34.55	34.69	78,378	-0.27(-0.76%)
May 02, 2016	34.76	34.99	34.71	34.95	116,547	+0.28(+0.81%)
Apr 29, 2016	34.76	34.77	34.46	34.67	103,139	-0.18(-0.52%)
Apr 28, 2016	35.12	35.30	34.80	34.86	188,032	-0.31(-0.89%)
Apr 27, 2016	35.13	35.28	34.97	35.17	55,644	-0.07(-0.21%)
Apr 26, 2016	35.30	35.39	35.18	35.24	83,406	-0.02(-0.06%)
Apr 25, 2016	35.20	35.26	35.08	35.26	106,421	-0.03(-0.09%)
Apr 22, 2016	35.26	35.35	35.08	35.30	126,840	-0.13(-0.38%)
Apr 21, 2016	35.52	35.57	35.34	35.43	102,197	-0.06(-0.17%)
Apr 20, 2016	35.53	35.66	35.39	35.49	126,722	-0.00(-0.01%)
Apr 19, 2016	35.65	35.65	35.41	35.49	63,358	-0.07(-0.21%)
Apr 18, 2016	35.30	35.59	35.30	35.57	387,390	+0.19(+0.55%)
Apr 15, 2016	35.37	35.42	35.28	35.37	59,877	+0.01(+0.02%)
Apr 14, 2016	35.39	35.47	35.33	35.36	117,618	+0.01(+0.02%)
Apr 13, 2016	35.17	35.36	35.17	35.36	82,864	+0.41(+1.16%)
Apr 12, 2016	34.72	35.03	34.60	34.95	148,370	+0.26(+0.75%)
Apr 11, 2016	35.00	35.11	34.69	34.69	81,500	-0.12(-0.36%)
Apr 08, 2016	35.04	35.08	34.75	34.82	114,012	-0.01(-0.02%)
Apr 07, 2016	35.06	35.13	34.67	34.83	238,069	-0.41(-1.17%)
Apr 06, 2016	34.83	35.29	34.83	35.24	78,747	+0.39(+1.11%)
Apr 05, 2016	34.87	35.00	34.80	34.85	415,957	-0.28(-0.81%)
Apr 04, 2016	35.26	35.27	35.08	35.14	137,938	-0.11(-0.31%)
Apr 01, 2016	34.76	35.29	34.71	35.24	77,768	+0.27(+0.78%)
Mar 31, 2016	34.96	35.10	34.91	34.97	142,402	-0.01(-0.02%)
Mar 30, 2016	34.98	35.11	34.91	34.98	114,698	+0.13(+0.37%)
Mar 29, 2016	34.29	34.85	34.29	34.85	149,699	+0.48(+1.39%)
Mar 28, 2016	34.44	34.47	34.30	34.37	180,761	+0.03(+0.09%)
Mar 24, 2016	34.18	34.34	34.34	34.34	168,381	+0.00(+0.01%)
Mar 23, 2016	34.53	34.53	34.28	34.34	84,304	-0.25(-0.73%)
Mar 22, 2016	34.36	34.69	34.36	34.59	58,937	+0.02(+0.06%)
Mar 21, 2016	34.47	34.61	34.42	34.57	122,551	+0.08(+0.22%)
Mar 18, 2016	34.51	34.54	34.35	34.49	179,145	+0.18(+0.51%)
Mar 17, 2016	34.14	34.42	34.09	34.32	74,553	+0.15(+0.44%)
Mar 16, 2016	33.84	34.24	33.84	34.17	609,473	+0.25(+0.73%)
Mar 15, 2016	33.86	33.96	33.83	33.92	178,800	-0.11(-0.32%)
Mar 14, 2016	33.95	34.10	33.94	34.03	90,652	+0.01(+0.03%)
Mar 11, 2016	33.74	34.04	33.74	34.02	107,517	+0.55(+1.65%)
Mar 10, 2016	33.62	33.79	33.13	33.46	135,999	-0.04(-0.12%)
Mar 09, 2016	33.51	33.52	33.31	33.50	122,765	+0.13(+0.40%)
Mar 08, 2016	33.51	33.66	33.34	33.37	93,042	-0.30(-0.91%)
Mar 07, 2016	33.59	33.81	33.51	33.67	130,236	-0.09(-0.28%)
Mar 04, 2016	33.69	33.92	33.55	33.77	104,563	+0.10(+0.31%)
Mar 03, 2016	33.52	33.68	33.43	33.66	157,532	+0.09(+0.26%)
Mar 02, 2016	33.46	33.58	33.36	33.58	208,214	+0.10(+0.29%)

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.