Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.91	34.13	33.91	34.01	39,975	-0.02(-0.06%)
May 27, 2016	33.90	34.03	34.03	34.03	3,100	+0.19(+0.56%)
May 26, 2016	33.78	33.90	33.71	33.84	13,318	-0.01(-0.03%)
May 25, 2016	33.89	33.89	33.71	33.85	4,352	+0.19(+0.56%)
May 24, 2016	33.22	33.69	33.22	33.66	16,702	+0.56(+1.69%)
May 23, 2016	33.18	33.28	33.10	33.10	7,200	-0.13(-0.39%)
May 20, 2016	33.00	33.29	33.00	33.23	17,805	+0.34(+1.03%)
May 19, 2016	32.81	32.92	32.71	32.89	17,344	-0.20(-0.60%)
May 18, 2016	32.99	33.32	32.88	33.09	30,397	-0.01(-0.03%)
May 17, 2016	33.19	33.40	33.00	33.10	16,053	-0.31(-0.93%)
May 16, 2016	33.07	33.43	33.05	33.41	4,327	+0.43(+1.31%)
May 13, 2016	32.98	33.16	32.97	32.98	6,265	-0.01(-0.03%)
May 12, 2016	33.32	33.32	32.83	32.99	32,129	-0.23(-0.69%)
May 11, 2016	33.48	33.55	32.90	33.22	404,587	-0.33(-0.98%)
May 10, 2016	33.28	33.55	33.28	33.55	15,138	+0.50(+1.51%)
May 09, 2016	32.89	33.20	32.89	33.05	12,276	+0.30(+0.92%)
May 06, 2016	32.70	32.82	32.45	32.75	14,111	-0.03(-0.09%)
May 05, 2016	32.85	32.95	32.78	32.78	7,097	-0.08(-0.24%)
May 04, 2016	32.93	33.02	32.83	32.86	10,246	-0.20(-0.60%)
May 03, 2016	33.18	33.31	32.98	33.06	115,829	-0.35(-1.05%)
May 02, 2016	33.10	33.41	33.09	33.41	7,603	+0.35(+1.06%)
Apr 29, 2016	33.27	33.38	32.91	33.06	24,083	-0.07(-0.21%)
Apr 28, 2016	33.62	33.71	33.11	33.13	48,758	-0.41(-1.22%)
Apr 27, 2016	33.42	33.60	33.35	33.54	10,592	-0.04(-0.12%)
Apr 26, 2016	33.72	33.76	33.53	33.58	6,457	-0.05(-0.15%)
Apr 25, 2016	33.59	33.67	33.54	33.63	15,377	-0.06(-0.18%)
Apr 22, 2016	33.81	33.83	33.58	33.69	8,560	-0.24(-0.71%)
Apr 21, 2016	33.90	34.12	33.83	33.93	23,358	-0.14(-0.41%)
Apr 20, 2016	33.87	34.08	33.86	34.07	10,258	+0.19(+0.56%)
Apr 19, 2016	34.05	34.05	33.74	33.88	11,700	-0.04(-0.12%)
Apr 18, 2016	33.57	33.97	33.57	33.92	7,717	+0.26(+0.77%)
Apr 15, 2016	33.45	33.72	33.44	33.66	14,438	+0.06(+0.18%)
Apr 14, 2016	33.73	33.73	33.56	33.60	20,676	-0.04(-0.12%)
Apr 13, 2016	33.30	33.64	33.30	33.64	18,040	+0.46(+1.40%)
Apr 12, 2016	33.05	33.25	32.93	33.18	19,122	+0.02(+0.05%)
Apr 11, 2016	33.40	33.54	33.16	33.16	17,644	-0.15(-0.45%)
Apr 08, 2016	33.57	33.60	33.27	33.31	23,083	-0.03(-0.09%)
Apr 07, 2016	33.69	33.69	33.22	33.34	62,271	-0.45(-1.33%)
Apr 06, 2016	33.17	33.79	33.17	33.79	26,574	+0.67(+2.02%)
Apr 05, 2016	33.38	33.38	33.09	33.12	15,959	-0.66(-1.95%)
Apr 04, 2016	33.57	33.88	33.57	33.78	65,188	+0.11(+0.33%)
Apr 01, 2016	33.48	33.69	33.48	33.67	180,261	+0.13(+0.39%)
Mar 31, 2016	33.50	33.62	33.50	33.54	17,490	+0.00(+0.00%)
Mar 30, 2016	33.67	33.67	33.52	33.54	5,235	-0.11(-0.33%)
Mar 29, 2016	33.49	33.67	33.49	33.65	5,721	+0.21(+0.63%)
Mar 28, 2016	33.45	33.54	33.44	33.44	29,066	-0.09(-0.25%)
Mar 24, 2016	33.55	33.52	33.52	33.52	19,500	-0.05(-0.16%)
Mar 23, 2016	33.65	33.65	33.49	33.58	14,195	+0.09(+0.27%)
Mar 22, 2016	33.09	33.50	33.09	33.49	17,832	+0.26(+0.78%)
Mar 21, 2016	33.03	33.28	33.00	33.23	9,025	+0.14(+0.42%)
Mar 18, 2016	33.18	33.19	33.05	33.09	25,039	-0.08(-0.24%)
Mar 17, 2016	33.23	33.23	33.09	33.17	17,310	-0.23(-0.69%)
Mar 16, 2016	33.51	33.55	33.40	33.40	19,639	-0.07(-0.21%)
Mar 15, 2016	34.28	34.28	33.47	33.47	9,292	-0.96(-2.79%)
Mar 14, 2016	34.29	34.48	34.29	34.43	13,610	-0.02(-0.06%)
Mar 11, 2016	34.19	34.45	34.19	34.45	7,179	+0.23(+0.67%)
Mar 10, 2016	34.39	34.39	34.19	34.22	33,034	-0.13(-0.38%)
Mar 09, 2016	34.25	34.35	34.15	34.35	42,357	+0.14(+0.41%)
Mar 08, 2016	34.10	34.36	34.10	34.21	16,663	-0.14(-0.41%)
Mar 07, 2016	34.24	34.46	34.09	34.35	44,199	+0.00(+0.00%)
Mar 04, 2016	34.42	34.47	34.35	34.35	26,278	-0.15(-0.43%)
Mar 03, 2016	34.48	34.50	34.45	34.50	11,476	+0.08(+0.23%)
Mar 02, 2016	34.35	34.60	34.35	34.42	11,133	-0.03(-0.09%)

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.