Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.39	30.56	30.39	30.41	69,500	+0.00(+0.00%)
May 27, 2016	30.59	30.41	30.41	30.41	18,401	-0.13(-0.43%)
May 26, 2016	30.66	30.66	30.51	30.55	26,435	+0.05(+0.15%)
May 25, 2016	30.41	30.52	30.41	30.50	27,346	+0.06(+0.19%)
May 24, 2016	30.34	30.45	30.33	30.44	20,017	-0.14(-0.46%)
May 23, 2016	30.43	30.62	30.40	30.58	92,803	-0.03(-0.09%)
May 20, 2016	30.59	30.65	30.49	30.61	26,005	+0.03(+0.09%)
May 19, 2016	30.71	30.71	30.55	30.58	8,793	+0.03(+0.09%)
May 18, 2016	30.79	30.82	30.51	30.55	124,894	-0.30(-0.98%)
May 17, 2016	30.77	30.97	30.77	30.86	46,169	-0.04(-0.12%)
May 16, 2016	30.76	30.92	30.76	30.89	25,996	-0.00(-0.01%)
May 13, 2016	30.89	30.92	30.75	30.90	13,105	-0.13(-0.42%)
May 12, 2016	31.10	31.14	31.00	31.03	13,499	-0.19(-0.60%)
May 11, 2016	31.17	31.25	31.05	31.21	97,523	+0.24(+0.79%)
May 10, 2016	31.03	31.18	30.96	30.97	29,595	-0.08(-0.24%)
May 09, 2016	31.40	31.40	31.01	31.04	50,267	-0.12(-0.39%)
May 06, 2016	31.15	31.20	31.00	31.17	27,139	+0.04(+0.12%)
May 05, 2016	31.19	31.19	31.05	31.13	21,647	-0.12(-0.39%)
May 04, 2016	31.25	31.32	31.22	31.25	90,124	-0.01(-0.03%)
May 03, 2016	31.42	31.43	31.26	31.26	110,465	+0.05(+0.15%)
May 02, 2016	31.26	31.35	31.21	31.21	351,361	+0.00(+0.02%)
Apr 29, 2016	31.06	31.21	31.06	31.21	20,022	+0.25(+0.80%)
Apr 28, 2016	30.92	30.99	30.85	30.96	14,929	+0.15(+0.49%)
Apr 27, 2016	30.62	31.03	30.62	30.81	39,096	+0.04(+0.12%)
Apr 26, 2016	30.84	30.90	30.71	30.77	49,185	+0.10(+0.34%)
Apr 25, 2016	30.75	30.86	30.66	30.67	44,482	+0.03(+0.09%)
Apr 22, 2016	30.63	30.73	30.61	30.64	24,235	-0.08(-0.28%)
Apr 21, 2016	30.87	30.87	30.68	30.72	16,093	-0.06(-0.18%)
Apr 20, 2016	30.84	30.96	30.77	30.78	38,027	-0.17(-0.55%)
Apr 19, 2016	30.84	31.03	30.74	30.95	12,475	+0.19(+0.61%)
Apr 18, 2016	30.70	30.85	30.70	30.76	56,542	+0.02(+0.06%)
Apr 15, 2016	30.73	30.81	30.72	30.74	34,294	+0.12(+0.40%)
Apr 14, 2016	30.65	30.73	30.61	30.62	27,484	-0.13(-0.43%)
Apr 13, 2016	30.86	30.86	30.72	30.75	23,762	-0.23(-0.73%)
Apr 12, 2016	30.97	31.03	30.91	30.98	21,811	-0.10(-0.33%)
Apr 11, 2016	31.03	31.17	31.03	31.08	41,744	-0.03(-0.10%)
Apr 08, 2016	31.13	31.13	31.00	31.11	101,589	+0.10(+0.33%)
Apr 07, 2016	30.89	31.08	30.89	31.01	53,166	+0.01(+0.03%)
Apr 06, 2016	30.97	31.12	30.96	31.00	57,890	+0.05(+0.15%)
Apr 05, 2016	30.94	31.03	30.93	30.95	13,586	-0.06(-0.18%)
Apr 04, 2016	30.89	31.01	30.87	31.01	173,516	+0.02(+0.06%)
Apr 01, 2016	30.77	31.01	30.71	30.99	404,692	+0.09(+0.30%)
Mar 31, 2016	30.87	30.94	30.77	30.89	45,522	+0.18(+0.58%)
Mar 30, 2016	30.46	30.75	30.46	30.71	23,853	+0.01(+0.03%)
Mar 29, 2016	30.46	30.72	30.35	30.71	37,783	+0.37(+1.21%)
Mar 28, 2016	30.29	30.37	30.27	30.34	23,505	+0.08(+0.25%)
Mar 24, 2016	30.16	30.26	30.26	30.26	24,251	+0.07(+0.22%)
Mar 23, 2016	30.20	30.26	30.13	30.20	21,515	-0.07(-0.22%)
Mar 22, 2016	30.33	30.35	30.25	30.26	21,109	-0.11(-0.37%)
Mar 21, 2016	30.56	30.56	30.37	30.38	29,887	-0.23(-0.74%)
Mar 18, 2016	30.68	30.69	30.46	30.60	32,388	+0.12(+0.40%)
Mar 17, 2016	30.23	30.52	30.23	30.48	37,273	+0.32(+1.08%)
Mar 16, 2016	29.87	31.03	29.77	30.16	52,333	+0.26(+0.86%)
Mar 15, 2016	29.94	30.04	29.87	29.90	11,480	-0.06(-0.19%)
Mar 14, 2016	29.95	30.03	29.87	29.95	22,482	-0.07(-0.22%)
Mar 11, 2016	30.17	30.17	29.92	30.02	35,897	+0.16(+0.54%)
Mar 10, 2016	29.67	29.99	29.65	29.86	36,175	+0.32(+1.08%)
Mar 09, 2016	29.43	29.62	29.36	29.54	139,239	-0.01(-0.05%)
Mar 08, 2016	29.60	29.69	29.52	29.55	35,940	-0.01(-0.02%)
Mar 07, 2016	29.48	29.57	29.36	29.56	23,169	+0.12(+0.42%)
Mar 04, 2016	29.50	29.50	29.41	29.44	8,751	+0.07(+0.22%)
Mar 03, 2016	29.17	29.42	29.08	29.37	43,637	+0.29(+1.00%)
Mar 02, 2016	29.13	29.13	29.00	29.08	20,447	+0.00(+0.00%)

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.