Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.54	33.56	33.50	33.50	74,705	+0.01(+0.04%)
May 27, 2016	33.52	33.49	33.49	33.49	130,593	+0.01(+0.02%)
May 26, 2016	33.55	33.55	33.42	33.48	294,559	-0.06(-0.17%)
May 25, 2016	33.51	33.54	33.43	33.54	65,682	+0.06(+0.17%)
May 24, 2016	33.44	33.51	33.39	33.48	89,346	+0.03(+0.08%)
May 23, 2016	33.41	33.47	33.37	33.45	113,434	-0.01(-0.04%)
May 20, 2016	33.46	33.47	33.38	33.47	61,422	+0.10(+0.29%)
May 19, 2016	33.43	33.43	33.34	33.37	233,533	-0.01(-0.04%)
May 18, 2016	33.43	33.47	33.38	33.38	115,501	-0.03(-0.10%)
May 17, 2016	33.38	33.47	33.35	33.42	44,358	+0.01(+0.04%)
May 16, 2016	33.38	33.45	33.36	33.41	109,467	+0.05(+0.15%)
May 13, 2016	33.36	33.44	33.36	33.36	207,539	-0.05(-0.15%)
May 12, 2016	33.36	33.42	33.34	33.41	62,757	+0.06(+0.17%)
May 11, 2016	33.40	33.42	33.32	33.35	61,756	-0.03(-0.08%)
May 10, 2016	33.33	33.41	33.33	33.38	70,079	+0.00(+0.00%)
May 09, 2016	33.33	33.39	33.33	33.38	92,104	+0.00(+0.01%)
May 06, 2016	33.37	33.39	33.31	33.37	104,253	-0.00(-0.01%)
May 05, 2016	33.38	33.42	33.34	33.38	83,147	+0.01(+0.04%)
May 04, 2016	33.36	33.40	33.32	33.36	80,825	-0.01(-0.02%)
May 03, 2016	33.41	33.41	33.33	33.37	61,929	+0.03(+0.10%)
May 02, 2016	33.41	33.43	33.34	33.34	164,281	-0.01(-0.02%)
Apr 29, 2016	33.41	33.43	33.32	33.34	91,350	+0.06(+0.19%)
Apr 28, 2016	33.41	33.42	33.28	33.28	196,085	-0.15(-0.46%)
Apr 27, 2016	33.37	33.43	33.32	33.43	63,435	+0.06(+0.19%)
Apr 26, 2016	33.30	33.40	33.29	33.37	61,101	+0.01(+0.02%)
Apr 25, 2016	33.36	33.36	33.29	33.36	41,427	+0.08(+0.25%)
Apr 22, 2016	33.27	33.38	33.27	33.28	44,011	-0.01(-0.02%)
Apr 21, 2016	33.24	33.33	33.22	33.29	59,650	+0.12(+0.36%)
Apr 20, 2016	33.17	33.25	33.16	33.17	51,858	+0.01(+0.02%)
Apr 19, 2016	33.14	33.24	33.12	33.16	48,631	-0.02(-0.06%)
Apr 18, 2016	33.17	33.19	33.11	33.18	31,077	+0.10(+0.31%)
Apr 15, 2016	33.15	33.15	33.08	33.08	28,125	-0.04(-0.13%)
Apr 14, 2016	33.13	33.18	33.11	33.12	152,242	-0.03(-0.08%)
Apr 13, 2016	33.07	33.15	33.07	33.15	189,730	+0.08(+0.25%)
Apr 12, 2016	33.10	33.10	33.04	33.07	127,905	+0.03(+0.08%)
Apr 11, 2016	33.06	33.11	33.02	33.04	208,717	+0.02(+0.06%)
Apr 08, 2016	33.05	33.05	32.99	33.02	64,972	+0.04(+0.13%)
Apr 07, 2016	33.00	33.03	32.93	32.98	171,814	+0.01(+0.04%)
Apr 06, 2016	32.97	33.01	32.93	32.96	30,905	+0.05(+0.15%)
Apr 05, 2016	32.93	33.00	32.91	32.91	58,789	-0.02(-0.06%)
Apr 04, 2016	32.98	32.99	32.91	32.93	43,099	-0.01(-0.04%)
Apr 01, 2016	32.93	33.00	32.89	32.95	112,838	+0.03(+0.11%)
Mar 31, 2016	32.88	32.96	32.85	32.91	282,107	+0.00(+0.00%)
Mar 30, 2016	32.91	32.94	32.86	32.91	73,385	+0.06(+0.17%)
Mar 29, 2016	32.89	32.94	32.80	32.86	34,876	+0.03(+0.08%)
Mar 28, 2016	32.91	32.93	32.81	32.83	168,683	+0.03(+0.11%)
Mar 24, 2016	32.82	32.80	32.80	32.80	120,294	-0.05(-0.15%)
Mar 23, 2016	32.88	32.96	32.80	32.84	168,194	-0.04(-0.13%)
Mar 22, 2016	32.89	32.90	32.82	32.89	88,440	+0.01(+0.02%)
Mar 21, 2016	32.89	32.89	32.82	32.88	142,440	+0.03(+0.08%)
Mar 18, 2016	32.87	32.89	32.77	32.85	51,803	+0.01(+0.03%)
Mar 17, 2016	32.77	32.85	32.77	32.84	46,925	+0.01(+0.02%)
Mar 16, 2016	32.81	32.86	32.72	32.84	60,923	+0.05(+0.16%)
Mar 15, 2016	32.77	32.82	32.69	32.79	195,601	+0.03(+0.10%)
Mar 14, 2016	32.78	32.78	32.71	32.75	56,227	+0.01(+0.04%)
Mar 11, 2016	32.63	32.74	32.63	32.74	72,671	+0.09(+0.27%)
Mar 10, 2016	32.58	32.67	32.57	32.65	74,405	+0.07(+0.21%)
Mar 09, 2016	32.57	32.60	32.50	32.58	53,351	+0.05(+0.15%)
Mar 08, 2016	32.51	32.58	32.50	32.53	79,889	+0.06(+0.17%)
Mar 07, 2016	32.51	32.51	32.46	32.48	168,815	+0.03(+0.11%)
Mar 04, 2016	32.42	32.46	32.37	32.44	108,728	+0.08(+0.26%)
Mar 03, 2016	32.33	32.41	32.32	32.36	43,263	+0.10(+0.30%)
Mar 02, 2016	32.22	32.27	32.21	32.26	104,207	+0.04(+0.13%)

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.