Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.87	33.00	32.55	32.65	209,697	-0.14(-0.43%)
May 27, 2016	32.78	32.80	32.80	32.80	340,341	-0.10(-0.30%)
May 26, 2016	32.95	32.97	32.82	32.90	249,014	+0.10(+0.30%)
May 25, 2016	32.65	32.88	32.65	32.80	1,887,509	+0.44(+1.37%)
May 24, 2016	32.13	32.43	32.13	32.35	2,055,407	+0.45(+1.41%)
May 23, 2016	31.96	32.01	31.85	31.91	340,651	-0.16(-0.49%)
May 20, 2016	32.04	32.14	31.98	32.06	252,972	+0.24(+0.76%)
May 19, 2016	31.88	31.93	31.68	31.82	331,117	-0.26(-0.80%)
May 18, 2016	32.07	32.38	31.93	32.08	416,497	+0.08(+0.25%)
May 17, 2016	32.21	32.26	31.96	32.00	1,549,981	-0.19(-0.58%)
May 16, 2016	31.96	32.20	31.88	32.18	326,590	+0.41(+1.28%)
May 13, 2016	31.92	32.02	31.71	31.78	196,149	-0.38(-1.20%)
May 12, 2016	32.44	32.48	32.01	32.16	183,879	-0.03(-0.09%)
May 11, 2016	32.21	32.38	32.16	32.19	231,915	-0.31(-0.94%)
May 10, 2016	32.27	32.50	32.20	32.50	259,839	+0.51(+1.58%)
May 09, 2016	32.25	32.25	31.96	31.99	308,935	-0.23(-0.71%)
May 06, 2016	31.95	32.23	31.85	32.22	188,148	+0.11(+0.36%)
May 05, 2016	32.13	32.21	31.99	32.11	201,121	-0.06(-0.20%)
May 04, 2016	32.31	32.34	32.08	32.17	412,561	-0.43(-1.31%)
May 03, 2016	32.86	32.86	32.55	32.60	493,635	-0.66(-1.99%)
May 02, 2016	33.22	33.29	33.03	33.26	258,816	+0.25(+0.76%)
Apr 29, 2016	33.20	33.26	32.87	33.01	177,161	-0.17(-0.52%)
Apr 28, 2016	33.21	33.50	33.10	33.18	383,762	-0.46(-1.36%)
Apr 27, 2016	33.47	33.68	33.37	33.64	219,026	+0.04(+0.11%)
Apr 26, 2016	33.61	33.64	33.48	33.60	225,833	+0.17(+0.51%)
Apr 25, 2016	33.43	33.47	33.28	33.43	152,787	-0.24(-0.70%)
Apr 22, 2016	33.59	33.70	33.49	33.67	271,019	+0.09(+0.25%)
Apr 21, 2016	33.79	33.82	33.50	33.58	211,206	-0.11(-0.32%)
Apr 20, 2016	33.65	33.86	33.59	33.69	246,614	+0.09(+0.25%)
Apr 19, 2016	33.50	33.66	33.46	33.60	174,302	+0.58(+1.75%)
Apr 18, 2016	32.65	33.02	32.57	33.02	327,449	+0.29(+0.87%)
Apr 15, 2016	32.83	32.87	32.74	32.74	176,172	-0.11(-0.33%)
Apr 14, 2016	32.88	32.96	32.80	32.85	303,924	+0.10(+0.30%)
Apr 13, 2016	32.63	32.79	32.58	32.75	262,441	+0.69(+2.16%)
Apr 12, 2016	31.79	32.12	31.59	32.06	217,670	+0.60(+1.90%)
Apr 11, 2016	31.68	31.74	31.45	31.46	218,241	+0.08(+0.25%)
Apr 08, 2016	31.39	31.51	31.29	31.38	302,862	+0.66(+2.16%)
Apr 07, 2016	30.91	31.00	30.62	30.72	247,889	-0.46(-1.46%)
Apr 06, 2016	30.78	31.17	30.70	31.17	227,063	+0.53(+1.72%)
Apr 05, 2016	30.80	30.80	30.64	30.64	272,046	-0.80(-2.54%)
Apr 04, 2016	31.58	31.59	31.37	31.44	204,912	-0.07(-0.23%)
Apr 01, 2016	31.23	31.55	31.16	31.51	450,621	-0.46(-1.45%)
Mar 31, 2016	32.08	32.18	31.96	31.98	438,218	-0.27(-0.84%)
Mar 30, 2016	32.31	32.43	32.16	32.25	391,432	+0.28(+0.87%)
Mar 29, 2016	31.56	32.01	31.45	31.97	512,935	+0.20(+0.63%)
Mar 28, 2016	31.72	31.88	31.65	31.77	364,437	+0.27(+0.86%)
Mar 24, 2016	31.34	31.50	31.50	31.50	269,215	-0.30(-0.94%)
Mar 23, 2016	32.13	32.13	31.76	31.80	401,538	-0.47(-1.46%)
Mar 22, 2016	32.07	32.33	32.00	32.27	225,512	-0.11(-0.33%)
Mar 21, 2016	32.34	32.45	32.25	32.38	193,966	-0.16(-0.50%)
Mar 18, 2016	32.55	32.60	32.41	32.54	290,725	+0.02(+0.07%)
Mar 17, 2016	32.20	32.57	32.15	32.52	632,765	+0.35(+1.09%)
Mar 16, 2016	31.58	32.17	31.58	32.17	339,233	+0.33(+1.03%)
Mar 15, 2016	31.81	31.85	31.72	31.84	272,730	-0.39(-1.22%)
Mar 14, 2016	32.29	32.30	32.10	32.23	345,093	-0.14(-0.44%)
Mar 11, 2016	32.04	32.38	31.96	32.38	1,166,558	+0.98(+3.11%)
Mar 10, 2016	31.66	31.82	31.10	31.40	1,330,154	-0.01(-0.02%)
Mar 09, 2016	31.39	31.50	31.26	31.41	1,049,746	+0.18(+0.57%)
Mar 08, 2016	31.47	31.52	31.21	31.23	292,542	-0.42(-1.33%)
Mar 07, 2016	31.34	31.76	31.33	31.65	397,619	-0.07(-0.22%)
Mar 04, 2016	31.63	31.86	31.55	31.72	639,193	+0.31(+1.00%)
Mar 03, 2016	31.16	31.41	31.13	31.41	369,098	+0.44(+1.43%)
Mar 02, 2016	30.65	30.96	30.62	30.96	232,307	+0.37(+1.21%)

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.