Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.76	33.45	32.70	33.38	212,489	+0.59(+1.80%)
May 27, 2016	32.55	32.79	32.79	32.79	81,747	+0.20(+0.61%)
May 26, 2016	32.82	32.97	32.53	32.59	88,221	-0.24(-0.75%)
May 25, 2016	32.99	33.19	32.66	32.84	58,331	-0.12(-0.36%)
May 24, 2016	32.54	33.09	32.54	32.95	68,836	+0.63(+1.96%)
May 23, 2016	32.33	32.56	31.91	32.32	65,153	-0.01(-0.03%)
May 20, 2016	32.11	32.59	31.75	32.33	59,066	+0.36(+1.13%)
May 19, 2016	32.66	33.01	31.96	31.97	63,222	-0.86(-2.62%)
May 18, 2016	32.52	33.13	32.52	32.83	74,180	+0.17(+0.53%)
May 17, 2016	32.95	33.33	32.42	32.65	76,019	-0.29(-0.88%)
May 16, 2016	32.93	33.43	32.91	32.95	54,321	+0.02(+0.05%)
May 13, 2016	33.04	33.63	32.91	32.93	55,115	-0.32(-0.96%)
May 12, 2016	33.86	34.06	33.20	33.24	60,538	-0.55(-1.64%)
May 11, 2016	34.46	34.46	33.71	33.80	57,172	-0.74(-2.15%)
May 10, 2016	34.34	34.88	34.34	34.54	63,383	+0.44(+1.28%)
May 09, 2016	34.51	34.54	33.57	34.11	100,976	-0.73(-2.11%)
May 06, 2016	36.00	36.67	33.56	34.84	189,515	-1.90(-5.16%)
May 05, 2016	36.95	37.14	36.50	36.74	97,640	-0.29(-0.78%)
May 04, 2016	36.94	37.86	36.85	37.03	66,795	-0.34(-0.92%)
May 03, 2016	38.02	38.02	36.71	37.37	75,524	-0.80(-2.09%)
May 02, 2016	37.87	38.56	37.64	38.17	70,033	+0.15(+0.41%)
Apr 29, 2016	37.53	38.04	37.27	38.02	126,038	+0.46(+1.23%)
Apr 28, 2016	38.10	38.42	37.52	37.55	84,105	-0.67(-1.76%)
Apr 27, 2016	38.03	38.69	37.79	38.22	152,385	+0.18(+0.48%)
Apr 26, 2016	37.56	38.10	37.34	38.04	84,006	+0.61(+1.62%)
Apr 25, 2016	37.49	37.49	36.56	37.44	97,188	-0.32(-0.84%)
Apr 22, 2016	37.37	37.87	37.33	37.75	106,138	+0.46(+1.24%)
Apr 21, 2016	37.05	37.73	37.05	37.29	101,925	+0.15(+0.39%)
Apr 20, 2016	36.90	37.40	36.70	37.14	76,673	+0.30(+0.81%)
Apr 19, 2016	36.80	37.13	36.36	36.85	52,029	+0.17(+0.47%)
Apr 18, 2016	36.29	36.85	36.27	36.67	51,852	+0.19(+0.52%)
Apr 15, 2016	36.50	36.72	36.28	36.48	73,893	-0.06(-0.17%)
Apr 14, 2016	37.01	37.42	36.51	36.55	75,136	-0.49(-1.32%)
Apr 13, 2016	35.88	37.04	35.88	37.04	89,124	+1.38(+3.87%)
Apr 12, 2016	34.83	35.81	34.83	35.66	175,350	+0.83(+2.37%)
Apr 11, 2016	35.03	35.55	34.80	34.83	130,373	-0.14(-0.39%)
Apr 08, 2016	35.21	35.60	34.90	34.97	75,535	-0.02(-0.05%)
Apr 07, 2016	35.23	35.30	34.74	34.99	209,284	-0.50(-1.41%)
Apr 06, 2016	35.49	35.78	35.20	35.48	90,426	+0.05(+0.15%)
Apr 05, 2016	35.35	35.58	34.97	35.43	147,982	-0.05(-0.13%)
Apr 04, 2016	36.17	36.21	35.47	35.48	103,968	-0.76(-2.10%)
Apr 01, 2016	35.42	36.35	35.21	36.24	183,345	+0.53(+1.47%)
Mar 31, 2016	35.96	36.27	35.67	35.71	352,020	-0.34(-0.96%)
Mar 30, 2016	36.24	36.95	36.05	36.06	237,872	-0.08(-0.23%)
Mar 29, 2016	35.47	36.19	35.21	36.14	170,343	+0.58(+1.63%)
Mar 28, 2016	35.78	35.89	35.36	35.56	170,046	-0.15(-0.41%)
Mar 24, 2016	35.63	35.70	35.70	35.70	172,862	-0.03(-0.08%)
Mar 23, 2016	36.64	36.64	35.70	35.73	130,331	-0.91(-2.48%)
Mar 22, 2016	36.56	37.01	36.06	36.64	85,076	-0.14(-0.37%)
Mar 21, 2016	36.83	37.05	36.56	36.77	66,622	-0.13(-0.34%)
Mar 18, 2016	36.49	36.93	36.33	36.90	236,631	+0.60(+1.65%)
Mar 17, 2016	35.39	36.44	35.34	36.30	132,571	+0.87(+2.46%)
Mar 16, 2016	35.23	35.73	34.54	35.43	136,307	+0.03(+0.08%)
Mar 15, 2016	35.30	35.54	34.99	35.40	125,557	-0.05(-0.15%)
Mar 14, 2016	36.32	36.48	35.46	35.46	91,738	-1.05(-2.88%)
Mar 11, 2016	35.94	36.53	35.74	36.51	96,318	+0.84(+2.37%)
Mar 10, 2016	35.73	35.91	35.14	35.67	92,073	+0.08(+0.23%)
Mar 09, 2016	35.48	35.71	35.13	35.58	137,877	+0.23(+0.64%)
Mar 08, 2016	35.68	35.70	34.86	35.36	143,641	-0.46(-1.29%)
Mar 07, 2016	35.44	35.88	35.28	35.82	238,955	+0.15(+0.43%)
Mar 04, 2016	35.39	35.92	35.10	35.67	246,270	+0.30(+0.85%)
Mar 03, 2016	34.75	35.65	34.75	35.37	186,592	+0.63(+1.83%)
Mar 02, 2016	34.54	34.80	34.08	34.73	223,758	+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.