Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.89	33.02	32.56	32.67	209,587	-0.14(-0.43%)
May 27, 2016	32.79	32.81	32.81	32.81	340,163	-0.10(-0.30%)
May 26, 2016	32.96	32.99	32.84	32.91	248,884	+0.10(+0.30%)
May 25, 2016	32.66	32.90	32.66	32.81	1,886,520	+0.44(+1.37%)
May 24, 2016	32.14	32.44	32.14	32.37	2,054,330	+0.45(+1.41%)
May 23, 2016	31.97	32.03	31.87	31.92	340,473	-0.16(-0.49%)
May 20, 2016	32.06	32.16	32.00	32.08	252,839	+0.24(+0.76%)
May 19, 2016	31.90	31.94	31.70	31.84	330,944	-0.26(-0.80%)
May 18, 2016	32.09	32.39	31.94	32.09	416,279	+0.08(+0.25%)
May 17, 2016	32.23	32.28	31.97	32.01	1,549,169	-0.19(-0.58%)
May 16, 2016	31.98	32.22	31.89	32.20	326,419	+0.41(+1.28%)
May 13, 2016	31.94	32.03	31.73	31.79	196,046	-0.39(-1.20%)
May 12, 2016	32.46	32.50	32.03	32.18	183,783	-0.03(-0.09%)
May 11, 2016	32.23	32.40	32.18	32.21	231,793	-0.31(-0.94%)
May 10, 2016	32.29	32.51	32.22	32.51	259,703	+0.51(+1.58%)
May 09, 2016	32.27	32.27	31.97	32.01	308,773	-0.23(-0.71%)
May 06, 2016	31.96	32.25	31.87	32.24	188,050	+0.11(+0.36%)
May 05, 2016	32.14	32.23	32.01	32.12	201,016	-0.06(-0.20%)
May 04, 2016	32.33	32.35	32.10	32.19	412,345	-0.43(-1.31%)
May 03, 2016	32.88	32.88	32.57	32.61	493,377	-0.66(-1.99%)
May 02, 2016	33.23	33.31	33.05	33.28	258,681	+0.25(+0.76%)
Apr 29, 2016	33.21	33.27	32.88	33.03	177,068	-0.17(-0.52%)
Apr 28, 2016	33.23	33.51	33.11	33.20	383,561	-0.46(-1.36%)
Apr 27, 2016	33.49	33.70	33.38	33.66	218,911	+0.04(+0.11%)
Apr 26, 2016	33.63	33.66	33.50	33.62	225,715	+0.17(+0.51%)
Apr 25, 2016	33.45	33.48	33.30	33.45	152,707	-0.24(-0.70%)
Apr 22, 2016	33.61	33.72	33.51	33.68	270,877	+0.09(+0.25%)
Apr 21, 2016	33.81	33.83	33.52	33.60	211,096	-0.11(-0.32%)
Apr 20, 2016	33.67	33.88	33.60	33.71	246,485	+0.09(+0.25%)
Apr 19, 2016	33.51	33.68	33.47	33.62	174,211	+0.58(+1.75%)
Apr 18, 2016	32.66	33.04	32.59	33.04	327,277	+0.29(+0.87%)
Apr 15, 2016	32.85	32.89	32.76	32.76	176,080	-0.11(-0.33%)
Apr 14, 2016	32.90	32.98	32.81	32.86	303,764	+0.10(+0.30%)
Apr 13, 2016	32.64	32.81	32.59	32.76	262,304	+0.69(+2.16%)
Apr 12, 2016	31.81	32.13	31.61	32.07	217,556	+0.60(+1.90%)
Apr 11, 2016	31.69	31.76	31.47	31.47	218,126	+0.08(+0.25%)
Apr 08, 2016	31.41	31.52	31.30	31.39	302,703	+0.66(+2.16%)
Apr 07, 2016	30.92	31.02	30.63	30.73	247,759	-0.46(-1.46%)
Apr 06, 2016	30.80	31.19	30.71	31.19	226,944	+0.53(+1.72%)
Apr 05, 2016	30.82	30.82	30.66	30.66	271,903	-0.80(-2.54%)
Apr 04, 2016	31.60	31.61	31.39	31.46	204,804	-0.07(-0.23%)
Apr 01, 2016	31.24	31.57	31.18	31.53	450,385	-0.46(-1.45%)
Mar 31, 2016	32.10	32.19	31.97	31.99	437,989	-0.27(-0.84%)
Mar 30, 2016	32.33	32.45	32.18	32.26	391,227	+0.28(+0.87%)
Mar 29, 2016	31.58	32.03	31.47	31.99	512,666	+0.20(+0.63%)
Mar 28, 2016	31.74	31.89	31.67	31.79	364,246	+0.27(+0.86%)
Mar 24, 2016	31.36	31.52	31.52	31.52	269,074	-0.30(-0.94%)
Mar 23, 2016	32.14	32.14	31.77	31.82	401,328	-0.47(-1.46%)
Mar 22, 2016	32.09	32.35	32.01	32.29	225,394	-0.11(-0.33%)
Mar 21, 2016	32.36	32.46	32.27	32.39	193,865	-0.16(-0.50%)
Mar 18, 2016	32.57	32.61	32.42	32.56	290,573	+0.02(+0.07%)
Mar 17, 2016	32.22	32.59	32.16	32.54	632,433	+0.35(+1.09%)
Mar 16, 2016	31.59	32.19	31.59	32.19	339,055	+0.33(+1.03%)
Mar 15, 2016	31.83	31.87	31.73	31.86	272,587	-0.39(-1.22%)
Mar 14, 2016	32.31	32.31	32.11	32.25	344,912	-0.14(-0.44%)
Mar 11, 2016	32.06	32.39	31.98	32.39	1,165,947	+0.98(+3.11%)
Mar 10, 2016	31.67	31.84	31.11	31.42	1,329,457	-0.01(-0.02%)
Mar 09, 2016	31.41	31.52	31.27	31.42	1,049,196	+0.18(+0.57%)
Mar 08, 2016	31.49	31.54	31.23	31.24	292,389	-0.42(-1.33%)
Mar 07, 2016	31.36	31.77	31.34	31.67	397,410	-0.07(-0.22%)
Mar 04, 2016	31.64	31.87	31.57	31.74	638,858	+0.31(+1.00%)
Mar 03, 2016	31.18	31.43	31.15	31.42	368,904	+0.44(+1.43%)
Mar 02, 2016	30.67	30.98	30.64	30.98	232,186	+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.