Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.13	35.13	34.85	35.00	114,880	-0.02(-0.07%)
May 27, 2016	34.92	35.03	35.03	35.03	153,199	+0.17(+0.49%)
May 26, 2016	34.98	34.98	34.85	34.86	66,115	-0.06(-0.18%)
May 25, 2016	34.79	34.98	34.79	34.92	56,222	+0.31(+0.91%)
May 24, 2016	34.29	34.65	34.29	34.61	95,120	+0.44(+1.29%)
May 23, 2016	34.21	34.28	34.15	34.16	49,744	-0.07(-0.19%)
May 20, 2016	34.17	34.28	34.13	34.23	22,259	+0.25(+0.74%)
May 19, 2016	33.91	34.02	33.75	33.98	53,673	-0.09(-0.28%)
May 18, 2016	34.03	34.33	33.90	34.07	46,638	+0.02(+0.05%)
May 17, 2016	34.29	34.34	33.98	34.05	96,428	-0.25(-0.73%)
May 16, 2016	34.07	34.41	34.06	34.30	68,547	+0.27(+0.81%)
May 13, 2016	34.32	34.33	33.93	34.03	115,966	-0.29(-0.84%)
May 12, 2016	34.50	34.50	34.16	34.32	58,307	-0.00(-0.01%)
May 11, 2016	34.53	34.55	34.32	34.32	80,136	-0.21(-0.60%)
May 10, 2016	34.27	34.53	34.23	34.53	155,021	+0.39(+1.15%)
May 09, 2016	34.08	34.21	34.00	34.14	100,292	-0.02(-0.05%)
May 06, 2016	33.88	34.20	33.87	34.15	191,735	+0.10(+0.31%)
May 05, 2016	34.21	34.23	33.98	34.05	152,372	-0.02(-0.05%)
May 04, 2016	34.10	34.24	34.01	34.07	60,338	-0.23(-0.68%)
May 03, 2016	34.41	34.41	34.16	34.30	71,432	-0.38(-1.10%)
May 02, 2016	34.57	34.76	34.50	34.68	47,678	+0.21(+0.60%)
Apr 29, 2016	34.55	34.55	34.22	34.47	37,892	-0.17(-0.50%)
Apr 28, 2016	34.83	34.99	34.58	34.65	103,424	-0.33(-0.95%)
Apr 27, 2016	34.77	35.06	34.77	34.98	42,598	+0.18(+0.53%)
Apr 26, 2016	34.71	34.79	34.64	34.79	40,514	+0.21(+0.60%)
Apr 25, 2016	34.61	34.61	34.44	34.58	61,790	-0.14(-0.40%)
Apr 22, 2016	34.52	34.75	34.52	34.72	43,379	+0.21(+0.60%)
Apr 21, 2016	34.77	34.82	34.46	34.52	130,886	-0.24(-0.68%)
Apr 20, 2016	34.71	34.88	34.67	34.75	44,725	+0.07(+0.20%)
Apr 19, 2016	34.52	34.72	34.52	34.68	95,951	+0.29(+0.85%)
Apr 18, 2016	34.02	34.43	34.02	34.39	193,503	+0.24(+0.70%)
Apr 15, 2016	34.23	34.23	34.12	34.15	56,222	-0.05(-0.15%)
Apr 14, 2016	34.20	34.28	34.11	34.20	73,794	+0.02(+0.06%)
Apr 13, 2016	33.94	34.20	33.94	34.18	148,123	+0.40(+1.18%)
Apr 12, 2016	33.45	33.83	33.45	33.78	64,408	+0.37(+1.11%)
Apr 11, 2016	33.57	33.67	33.41	33.41	62,072	-0.04(-0.12%)
Apr 08, 2016	33.56	33.65	33.42	33.45	46,371	+0.19(+0.56%)
Apr 07, 2016	33.46	33.47	33.12	33.27	61,367	-0.38(-1.14%)
Apr 06, 2016	33.35	33.65	33.30	33.65	114,579	+0.32(+0.96%)
Apr 05, 2016	33.46	33.52	33.33	33.33	181,038	-0.38(-1.12%)
Apr 04, 2016	33.90	33.90	33.65	33.71	118,177	-0.20(-0.59%)
Apr 01, 2016	33.60	33.94	33.60	33.91	45,174	+0.13(+0.37%)
Mar 31, 2016	33.88	33.89	33.75	33.78	74,957	-0.03(-0.10%)
Mar 30, 2016	33.88	33.96	33.78	33.82	76,397	+0.14(+0.41%)
Mar 29, 2016	33.33	33.71	33.25	33.68	56,664	+0.25(+0.75%)
Mar 28, 2016	33.45	33.49	33.29	33.43	53,273	+0.06(+0.18%)
Mar 24, 2016	33.15	33.37	33.37	33.37	202,360	-0.04(-0.13%)
Mar 23, 2016	33.66	33.66	33.38	33.41	36,790	-0.30(-0.90%)
Mar 22, 2016	33.60	33.84	33.57	33.71	53,862	-0.05(-0.16%)
Mar 21, 2016	33.72	33.81	33.64	33.77	91,334	+0.00(+0.00%)
Mar 18, 2016	33.80	33.88	33.67	33.77	190,861	+0.13(+0.38%)
Mar 17, 2016	33.26	33.70	33.17	33.64	305,391	+0.39(+1.18%)
Mar 16, 2016	33.00	33.33	32.99	33.25	242,135	+0.17(+0.52%)
Mar 15, 2016	32.97	33.08	32.90	33.08	41,511	-0.15(-0.46%)
Mar 14, 2016	33.17	33.27	33.11	33.23	66,240	-0.08(-0.23%)
Mar 11, 2016	32.99	33.30	32.99	33.30	47,571	+0.59(+1.81%)
Mar 10, 2016	32.80	32.89	32.38	32.71	86,934	+0.04(+0.11%)
Mar 09, 2016	32.70	32.82	32.59	32.68	89,600	+0.13(+0.41%)
Mar 08, 2016	32.86	32.86	32.52	32.54	116,635	-0.50(-1.51%)
Mar 07, 2016	32.69	33.06	32.69	33.04	89,063	+0.18(+0.55%)
Mar 04, 2016	32.74	32.99	32.64	32.86	115,054	+0.16(+0.49%)
Mar 03, 2016	32.46	32.70	32.37	32.70	124,421	+0.22(+0.69%)
Mar 02, 2016	32.11	32.49	32.10	32.48	119,051	+0.31(+0.96%)

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.