Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.47	34.54	34.19	34.30	18,766	+0.01(+0.03%)
May 27, 2016	34.06	34.29	34.29	34.29	10,590	+0.30(+0.89%)
May 26, 2016	34.21	34.21	33.88	33.98	11,820	-0.24(-0.71%)
May 25, 2016	34.09	34.42	34.09	34.23	22,734	+0.34(+1.00%)
May 24, 2016	33.20	33.91	33.20	33.89	35,773	+0.89(+2.68%)
May 23, 2016	33.01	33.11	32.90	33.00	20,565	-0.04(-0.13%)
May 20, 2016	32.87	33.16	32.84	33.05	6,945	+0.37(+1.14%)
May 19, 2016	32.93	32.93	32.52	32.67	43,494	-0.47(-1.42%)
May 18, 2016	32.08	33.15	32.04	33.14	46,866	+1.00(+3.11%)
May 17, 2016	32.20	32.44	32.04	32.14	18,303	-0.14(-0.44%)
May 16, 2016	32.41	32.49	32.26	32.29	9,098	+0.15(+0.47%)
May 13, 2016	32.45	32.67	32.12	32.13	17,985	-0.39(-1.20%)
May 12, 2016	32.76	32.76	32.32	32.52	13,615	+0.04(+0.13%)
May 11, 2016	32.71	32.80	32.48	32.48	10,704	-0.34(-1.03%)
May 10, 2016	32.32	32.86	32.32	32.82	49,162	+0.66(+2.05%)
May 09, 2016	32.33	32.33	32.02	32.16	22,134	-0.03(-0.11%)
May 06, 2016	31.97	32.30	31.86	32.19	10,784	+0.02(+0.05%)
May 05, 2016	32.16	32.33	32.09	32.18	20,145	-0.05(-0.16%)
May 04, 2016	32.19	32.61	32.07	32.23	146,325	-0.17(-0.51%)
May 03, 2016	32.42	32.73	32.11	32.39	20,060	-0.70(-2.13%)
May 02, 2016	32.84	33.13	32.56	33.10	21,782	+0.37(+1.14%)
Apr 29, 2016	32.88	32.88	32.46	32.72	14,038	-0.29(-0.87%)
Apr 28, 2016	33.53	33.58	32.96	33.01	25,364	-0.76(-2.24%)
Apr 27, 2016	33.78	33.91	33.58	33.77	20,678	-0.08(-0.23%)
Apr 26, 2016	33.62	33.85	33.53	33.85	62,460	+0.34(+1.01%)
Apr 25, 2016	33.68	33.79	33.39	33.51	34,489	-0.33(-0.98%)
Apr 22, 2016	33.85	34.01	33.74	33.84	51,443	+0.36(+1.06%)
Apr 21, 2016	33.44	33.66	33.42	33.48	71,799	+0.15(+0.44%)
Apr 20, 2016	32.87	33.35	32.82	33.33	21,121	+0.50(+1.51%)
Apr 19, 2016	32.56	32.85	32.49	32.84	50,045	+0.24(+0.75%)
Apr 18, 2016	32.36	32.64	32.25	32.59	30,867	+0.16(+0.48%)
Apr 15, 2016	32.76	32.76	32.36	32.44	55,597	-0.27(-0.82%)
Apr 14, 2016	32.50	32.90	32.49	32.71	91,566	+0.11(+0.35%)
Apr 13, 2016	31.80	32.59	31.80	32.59	30,973	+1.11(+3.53%)
Apr 12, 2016	31.19	31.60	31.00	31.48	161,423	+0.43(+1.37%)
Apr 11, 2016	30.94	31.40	30.94	31.06	142,231	+0.28(+0.90%)
Apr 08, 2016	31.11	31.18	30.72	30.78	26,419	-0.17(-0.55%)
Apr 07, 2016	31.80	31.80	30.78	30.95	480,004	-1.06(-3.32%)
Apr 06, 2016	31.91	32.06	31.80	32.01	42,660	+0.25(+0.79%)
Apr 05, 2016	32.26	32.26	31.73	31.76	139,153	-0.74(-2.27%)
Apr 04, 2016	32.86	32.86	32.47	32.50	11,488	-0.43(-1.29%)
Apr 01, 2016	32.35	32.94	32.35	32.92	31,046	+0.41(+1.26%)
Mar 31, 2016	32.50	32.68	32.48	32.52	21,330	+0.03(+0.08%)
Mar 30, 2016	32.46	32.82	32.31	32.49	63,173	+0.20(+0.62%)
Mar 29, 2016	31.72	32.31	31.64	32.29	45,469	+0.30(+0.95%)
Mar 28, 2016	32.13	32.13	31.82	31.99	12,208	-0.03(-0.08%)
Mar 24, 2016	31.80	32.01	32.01	32.01	26,360	-0.25(-0.78%)
Mar 23, 2016	32.47	32.52	32.26	32.26	9,225	-0.35(-1.07%)
Mar 22, 2016	32.45	32.77	32.36	32.61	82,310	-0.05(-0.16%)
Mar 21, 2016	32.78	33.04	32.52	32.66	23,097	-0.22(-0.66%)
Mar 18, 2016	32.59	32.88	32.56	32.88	125,987	+0.44(+1.36%)
Mar 17, 2016	31.77	32.56	31.66	32.44	39,716	+0.60(+1.87%)
Mar 16, 2016	31.95	32.28	31.67	31.84	16,919	-0.25(-0.77%)
Mar 15, 2016	32.15	32.15	31.91	32.09	30,680	-0.38(-1.16%)
Mar 14, 2016	32.44	32.50	32.38	32.47	14,621	-0.07(-0.21%)
Mar 11, 2016	31.97	32.56	31.97	32.54	28,190	+0.88(+2.78%)
Mar 10, 2016	31.76	31.82	31.27	31.66	25,868	+0.10(+0.33%)
Mar 09, 2016	31.79	31.80	31.40	31.55	11,189	-0.09(-0.30%)
Mar 08, 2016	31.84	31.95	31.57	31.65	46,117	-0.51(-1.58%)
Mar 07, 2016	32.03	32.22	31.93	32.16	21,079	-0.05(-0.16%)
Mar 04, 2016	32.13	32.40	31.89	32.21	54,736	+0.22(+0.70%)
Mar 03, 2016	31.59	31.99	31.47	31.98	16,739	+0.40(+1.26%)
Mar 02, 2016	31.49	31.59	31.34	31.59	26,157	+0.12(+0.38%)

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.