Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.67	33.36	32.61	33.29	213,062	+0.59(+1.80%)
May 27, 2016	32.47	32.70	32.70	32.70	81,967	+0.20(+0.61%)
May 26, 2016	32.73	32.88	32.44	32.50	88,459	-0.24(-0.75%)
May 25, 2016	32.90	33.10	32.58	32.75	58,488	-0.12(-0.36%)
May 24, 2016	32.45	33.00	32.45	32.87	69,021	+0.63(+1.96%)
May 23, 2016	32.24	32.47	31.83	32.23	65,328	-0.01(-0.03%)
May 20, 2016	32.02	32.50	31.66	32.24	59,225	+0.36(+1.14%)
May 19, 2016	32.58	32.92	31.87	31.88	63,392	-0.86(-2.63%)
May 18, 2016	32.43	33.04	32.43	32.74	74,380	+0.17(+0.53%)
May 17, 2016	32.86	33.24	32.33	32.57	76,224	-0.29(-0.88%)
May 16, 2016	32.84	33.34	32.82	32.86	54,467	+0.02(+0.06%)
May 13, 2016	32.96	33.54	32.82	32.84	55,263	-0.32(-0.96%)
May 12, 2016	33.77	33.97	33.11	33.16	60,701	-0.55(-1.64%)
May 11, 2016	34.37	34.37	33.62	33.71	57,326	-0.74(-2.15%)
May 10, 2016	34.25	34.78	34.25	34.45	63,554	+0.43(+1.28%)
May 09, 2016	34.42	34.45	33.48	34.01	101,248	-0.73(-2.11%)
May 06, 2016	35.91	36.57	33.47	34.75	190,026	-1.89(-5.16%)
May 05, 2016	36.86	37.04	36.40	36.64	97,903	-0.29(-0.78%)
May 04, 2016	36.84	37.76	36.76	36.93	66,975	-0.34(-0.92%)
May 03, 2016	37.92	37.92	36.61	37.27	75,728	-0.80(-2.09%)
May 02, 2016	37.77	38.46	37.54	38.07	70,222	+0.15(+0.41%)
Apr 29, 2016	37.43	37.94	37.17	37.91	126,378	+0.46(+1.23%)
Apr 28, 2016	37.99	38.32	37.42	37.45	84,331	-0.67(-1.76%)
Apr 27, 2016	37.93	38.58	37.69	38.12	152,796	+0.18(+0.48%)
Apr 26, 2016	37.46	37.99	37.24	37.94	84,233	+0.61(+1.62%)
Apr 25, 2016	37.39	37.39	36.46	37.33	97,450	-0.32(-0.84%)
Apr 22, 2016	37.27	37.77	37.23	37.65	106,424	+0.46(+1.24%)
Apr 21, 2016	36.95	37.63	36.95	37.19	102,200	+0.14(+0.39%)
Apr 20, 2016	36.80	37.30	36.60	37.05	76,880	+0.30(+0.81%)
Apr 19, 2016	36.70	37.03	36.27	36.75	52,169	+0.17(+0.47%)
Apr 18, 2016	36.19	36.76	36.18	36.57	51,991	+0.19(+0.52%)
Apr 15, 2016	36.40	36.62	36.19	36.38	74,092	-0.06(-0.17%)
Apr 14, 2016	36.91	37.32	36.41	36.45	75,339	-0.49(-1.32%)
Apr 13, 2016	35.79	36.94	35.79	36.94	89,364	+1.38(+3.87%)
Apr 12, 2016	34.74	35.72	34.74	35.56	175,822	+0.82(+2.37%)
Apr 11, 2016	34.94	35.45	34.70	34.74	130,724	-0.14(-0.39%)
Apr 08, 2016	35.12	35.51	34.81	34.87	75,739	-0.02(-0.05%)
Apr 07, 2016	35.14	35.21	34.65	34.89	209,848	-0.50(-1.41%)
Apr 06, 2016	35.40	35.69	35.11	35.39	90,670	+0.05(+0.15%)
Apr 05, 2016	35.25	35.48	34.87	35.34	148,381	-0.05(-0.13%)
Apr 04, 2016	36.08	36.11	35.37	35.38	104,248	-0.76(-2.10%)
Apr 01, 2016	35.33	36.25	35.12	36.14	183,839	+0.52(+1.47%)
Mar 31, 2016	35.86	36.18	35.57	35.62	352,969	-0.34(-0.96%)
Mar 30, 2016	36.14	36.85	35.95	35.96	238,512	-0.08(-0.23%)
Mar 29, 2016	35.37	36.10	35.12	36.04	170,802	+0.58(+1.63%)
Mar 28, 2016	35.69	35.79	35.26	35.46	170,504	-0.14(-0.41%)
Mar 24, 2016	35.53	35.61	35.61	35.61	173,328	-0.03(-0.08%)
Mar 23, 2016	36.54	36.54	35.61	35.63	130,682	-0.90(-2.48%)
Mar 22, 2016	36.46	36.91	35.96	36.54	85,305	-0.14(-0.37%)
Mar 21, 2016	36.73	36.95	36.47	36.67	66,802	-0.13(-0.34%)
Mar 18, 2016	36.39	36.83	36.23	36.80	237,269	+0.60(+1.65%)
Mar 17, 2016	35.30	36.34	35.24	36.20	132,928	+0.87(+2.46%)
Mar 16, 2016	35.14	35.63	34.45	35.34	136,674	+0.03(+0.08%)
Mar 15, 2016	35.21	35.44	34.89	35.31	125,896	-0.05(-0.15%)
Mar 14, 2016	36.22	36.38	35.36	35.36	91,985	-1.05(-2.88%)
Mar 11, 2016	35.84	36.43	35.64	36.41	96,578	+0.84(+2.37%)
Mar 10, 2016	35.63	35.81	35.05	35.57	92,321	+0.08(+0.23%)
Mar 09, 2016	35.39	35.62	35.04	35.49	138,249	+0.23(+0.64%)
Mar 08, 2016	35.58	35.61	34.77	35.26	144,028	-0.46(-1.29%)
Mar 07, 2016	35.34	35.78	35.18	35.72	239,599	+0.15(+0.43%)
Mar 04, 2016	35.29	35.82	35.01	35.57	246,933	+0.30(+0.85%)
Mar 03, 2016	34.66	35.55	34.66	35.27	187,094	+0.63(+1.83%)
Mar 02, 2016	34.45	34.70	33.99	34.64	224,361	+0.19(+0.55%)

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.