Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.18	32.28	31.92	32.07	2,221,743	-0.15(-0.47%)
May 27, 2016	31.71	32.22	32.22	32.22	1,305,071	+0.40(+1.24%)
May 26, 2016	32.14	32.17	31.49	31.83	1,471,560	-0.06(-0.20%)
May 25, 2016	31.47	32.08	31.41	31.89	1,991,186	+0.63(+2.00%)
May 24, 2016	30.83	31.48	30.82	31.26	2,537,039	+0.57(+1.84%)
May 23, 2016	31.02	31.20	30.67	30.70	893,268	-0.43(-1.39%)
May 20, 2016	30.79	31.27	30.73	31.13	1,341,901	+0.46(+1.49%)
May 19, 2016	31.04	31.27	30.52	30.67	2,108,872	-0.68(-2.16%)
May 18, 2016	31.32	31.78	31.16	31.35	1,499,879	-0.20(-0.65%)
May 17, 2016	31.48	32.01	31.37	31.56	1,459,100	-0.11(-0.35%)
May 16, 2016	31.51	31.87	31.44	31.67	1,554,014	+0.21(+0.67%)
May 13, 2016	31.70	32.13	31.39	31.45	1,302,584	-0.45(-1.40%)
May 12, 2016	32.37	32.41	31.58	31.90	1,599,703	-0.16(-0.49%)
May 11, 2016	32.42	32.68	32.03	32.06	1,229,197	-0.51(-1.57%)
May 10, 2016	32.37	32.67	32.20	32.57	1,413,952	+0.29(+0.90%)
May 09, 2016	32.00	32.44	31.81	32.28	2,161,211	+0.07(+0.22%)
May 06, 2016	31.63	32.40	31.48	32.21	1,771,643	+0.46(+1.44%)
May 05, 2016	32.01	32.57	31.60	31.75	3,109,665	+0.53(+1.71%)
May 04, 2016	32.07	32.07	31.19	31.22	3,000,911	-1.22(-3.76%)
May 03, 2016	32.66	32.74	31.99	32.44	1,761,092	-0.66(-2.00%)
May 02, 2016	33.30	33.33	32.63	33.10	1,226,968	+0.05(+0.17%)
Apr 29, 2016	33.58	33.58	32.92	33.04	1,429,970	-0.50(-1.48%)
Apr 28, 2016	33.69	33.86	33.03	33.54	2,750,503	-0.31(-0.91%)
Apr 27, 2016	34.31	34.33	33.64	33.84	2,718,247	-0.39(-1.15%)
Apr 26, 2016	34.11	34.29	33.92	34.24	1,678,037	+0.25(+0.74%)
Apr 25, 2016	33.60	34.13	33.58	33.98	1,375,748	+0.20(+0.58%)
Apr 22, 2016	33.84	34.23	33.67	33.79	1,763,818	-0.13(-0.39%)
Apr 21, 2016	34.18	34.20	33.79	33.92	2,670,044	-0.23(-0.67%)
Apr 20, 2016	33.32	34.30	33.30	34.15	2,996,566	+0.83(+2.50%)
Apr 19, 2016	33.22	33.68	33.12	33.32	1,847,746	+0.26(+0.79%)
Apr 18, 2016	32.47	33.17	32.40	33.06	1,804,758	+0.49(+1.50%)
Apr 15, 2016	32.74	32.80	32.37	32.57	1,356,149	-0.20(-0.62%)
Apr 14, 2016	32.77	33.11	32.50	32.77	1,399,969	+0.08(+0.24%)
Apr 13, 2016	32.13	32.79	31.99	32.70	1,808,439	+0.84(+2.64%)
Apr 12, 2016	31.56	32.03	31.31	31.85	1,517,971	+0.46(+1.45%)
Apr 11, 2016	31.49	31.84	31.32	31.40	1,260,427	+0.13(+0.43%)
Apr 08, 2016	31.49	31.88	31.15	31.26	1,431,233	+0.19(+0.61%)
Apr 07, 2016	32.08	32.11	30.78	31.08	2,238,486	-1.16(-3.59%)
Apr 06, 2016	32.30	32.30	31.72	32.23	1,437,785	-0.11(-0.34%)
Apr 05, 2016	31.71	32.48	31.42	32.34	2,096,344	+0.14(+0.44%)
Apr 04, 2016	32.85	32.86	31.92	32.20	2,123,958	-0.74(-2.24%)
Apr 01, 2016	33.43	33.65	32.90	32.94	1,754,715	-0.84(-2.49%)
Mar 31, 2016	33.98	34.20	33.73	33.78	1,470,147	-0.15(-0.44%)
Mar 30, 2016	33.77	34.12	33.58	33.93	1,716,101	+0.50(+1.48%)
Mar 29, 2016	32.62	33.54	32.48	33.43	2,320,657	+0.61(+1.87%)
Mar 28, 2016	32.55	33.07	32.66	32.82	1,568,173	+0.27(+0.82%)
Mar 24, 2016	32.59	32.55	32.55	32.55	2,810,299	-0.45(-1.36%)
Mar 23, 2016	33.38	33.43	32.92	33.00	2,633,739	-0.37(-1.11%)
Mar 22, 2016	33.25	33.69	33.01	33.37	2,273,252	-0.28(-0.82%)
Mar 21, 2016	33.54	33.79	33.33	33.65	1,673,746	+0.01(+0.02%)
Mar 18, 2016	33.60	33.80	33.47	33.64	2,561,298	+0.00(+0.00%)
Mar 17, 2016	33.32	33.82	33.21	33.64	1,791,450	+0.44(+1.33%)
Mar 16, 2016	32.50	33.32	32.25	33.20	2,685,990	+0.75(+2.30%)
Mar 15, 2016	32.18	32.55	31.95	32.45	2,346,060	-0.11(-0.34%)
Mar 14, 2016	32.63	32.83	32.21	32.56	2,902,699	-0.14(-0.43%)
Mar 11, 2016	32.05	32.73	32.01	32.70	2,373,261	+1.16(+3.66%)
Mar 10, 2016	32.29	32.38	31.02	31.55	2,107,026	-0.53(-1.67%)
Mar 09, 2016	31.55	32.29	31.40	32.08	2,378,240	+0.91(+2.93%)
Mar 08, 2016	32.40	32.43	31.12	31.17	3,512,937	-1.35(-4.16%)
Mar 07, 2016	32.01	32.69	31.91	32.52	2,625,627	+0.43(+1.34%)
Mar 04, 2016	31.69	32.15	31.44	32.09	2,545,584	+0.60(+1.91%)
Mar 03, 2016	31.23	31.91	31.04	31.49	2,545,595	+0.51(+1.64%)
Mar 02, 2016	30.92	31.13	30.65	30.98	2,261,059	+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.