Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.75	32.75	32.59	32.64	7,701	+0.02(+0.07%)
May 27, 2016	32.60	32.61	32.61	32.61	11,368	+0.09(+0.27%)
May 26, 2016	32.49	32.53	32.42	32.53	11,399	+0.03(+0.08%)
May 25, 2016	32.48	32.54	32.43	32.50	16,239	+0.19(+0.59%)
May 24, 2016	32.23	32.35	32.20	32.31	16,633	+0.41(+1.28%)
May 23, 2016	31.96	31.96	31.89	31.90	4,195	+0.02(+0.06%)
May 20, 2016	31.91	32.01	31.87	31.88	19,892	+0.15(+0.49%)
May 19, 2016	31.75	31.75	31.47	31.72	7,399	-0.03(-0.09%)
May 18, 2016	32.03	32.03	31.68	31.75	11,469	-0.02(-0.05%)
May 17, 2016	31.95	32.06	31.69	31.77	21,225	-0.30(-0.94%)
May 16, 2016	31.89	32.12	31.89	32.07	10,898	+0.27(+0.86%)
May 13, 2016	31.95	32.04	31.73	31.79	6,614	-0.25(-0.79%)
May 12, 2016	32.05	32.14	31.87	32.05	100,474	-0.03(-0.08%)
May 11, 2016	32.56	32.56	32.05	32.07	40,635	-0.28(-0.86%)
May 10, 2016	32.33	32.35	32.14	32.35	6,354	+0.32(+1.01%)
May 09, 2016	32.17	32.17	31.94	32.03	9,853	+0.15(+0.46%)
May 06, 2016	31.95	31.95	31.65	31.88	10,509	+0.12(+0.39%)
May 05, 2016	31.93	31.99	31.75	31.76	7,862	-0.12(-0.39%)
May 04, 2016	32.17	32.17	31.78	31.88	19,074	-0.17(-0.54%)
May 03, 2016	32.17	32.17	31.87	32.06	31,094	-0.30(-0.92%)
May 02, 2016	32.45	32.45	32.16	32.35	15,819	+0.22(+0.68%)
Apr 29, 2016	32.04	32.18	31.87	32.13	10,634	-0.21(-0.65%)
Apr 28, 2016	32.57	32.68	32.30	32.34	10,334	-0.38(-1.17%)
Apr 27, 2016	32.85	32.85	32.46	32.73	29,748	+0.22(+0.67%)
Apr 26, 2016	32.44	32.53	32.39	32.51	17,281	+0.24(+0.76%)
Apr 25, 2016	32.36	32.36	32.23	32.26	11,584	-0.15(-0.46%)
Apr 22, 2016	32.51	32.51	32.33	32.41	7,611	+0.15(+0.46%)
Apr 21, 2016	32.44	32.46	32.25	32.26	13,678	-0.19(-0.59%)
Apr 20, 2016	32.74	32.74	32.38	32.46	5,816	+0.04(+0.13%)
Apr 19, 2016	32.51	32.51	32.38	32.41	8,991	+0.08(+0.24%)
Apr 18, 2016	32.38	32.38	32.20	32.33	23,882	+0.19(+0.60%)
Apr 15, 2016	32.01	32.16	32.01	32.14	6,802	-0.02(-0.06%)
Apr 14, 2016	32.12	32.17	32.11	32.16	4,302	+0.03(+0.10%)
Apr 13, 2016	31.93	32.17	31.93	32.13	10,232	+0.43(+1.35%)
Apr 12, 2016	31.44	31.78	31.41	31.70	10,016	+0.19(+0.59%)
Apr 11, 2016	31.73	31.85	31.51	31.51	8,639	-0.02(-0.06%)
Apr 08, 2016	31.75	31.75	31.49	31.53	18,838	+0.07(+0.22%)
Apr 07, 2016	31.67	31.67	31.40	31.46	10,020	-0.37(-1.17%)
Apr 06, 2016	31.61	31.85	31.61	31.83	10,517	+0.28(+0.87%)
Apr 05, 2016	31.59	31.70	31.56	31.56	13,934	-0.37(-1.15%)
Apr 04, 2016	32.09	32.10	31.92	31.92	30,992	-0.21(-0.65%)
Apr 01, 2016	32.19	32.19	31.69	32.13	165,750	+0.20(+0.63%)
Mar 31, 2016	32.23	32.23	31.90	31.93	16,147	-0.02(-0.05%)
Mar 30, 2016	32.25	32.26	31.91	31.95	25,051	+0.12(+0.38%)
Mar 29, 2016	31.52	31.83	31.46	31.83	20,416	+0.28(+0.89%)
Mar 28, 2016	31.43	31.59	31.41	31.55	6,999	+0.16(+0.52%)
Mar 24, 2016	31.31	31.39	31.39	31.39	25,837	-0.16(-0.49%)
Mar 23, 2016	31.55	31.63	31.51	31.54	19,810	-0.24(-0.74%)
Mar 22, 2016	31.52	31.81	31.52	31.78	21,550	+0.05(+0.17%)
Mar 21, 2016	31.69	31.76	31.64	31.72	4,942	-0.02(-0.05%)
Mar 18, 2016	31.68	31.75	31.65	31.74	17,084	+0.13(+0.41%)
Mar 17, 2016	31.29	31.61	31.25	31.61	21,287	+0.26(+0.84%)
Mar 16, 2016	31.09	31.35	31.08	31.35	6,974	+0.28(+0.90%)
Mar 15, 2016	31.31	31.31	30.95	31.07	13,821	-0.20(-0.63%)
Mar 14, 2016	31.15	31.27	31.15	31.27	6,585	-0.02(-0.07%)
Mar 11, 2016	30.95	31.29	30.95	31.29	6,579	+0.58(+1.90%)
Mar 10, 2016	30.93	30.93	30.48	30.71	29,544	-0.04(-0.12%)
Mar 09, 2016	30.75	30.79	30.69	30.74	5,041	+0.13(+0.44%)
Mar 08, 2016	30.75	30.78	30.61	30.61	13,134	-0.30(-0.98%)
Mar 07, 2016	30.85	30.99	30.85	30.91	12,145	-0.03(-0.09%)
Mar 04, 2016	30.77	30.90	30.77	30.94	10,483	+0.13(+0.42%)
Mar 03, 2016	30.68	30.81	30.47	30.81	8,744	+0.28(+0.90%)
Mar 02, 2016	30.36	30.54	30.35	30.54	20,140	+0.14(+0.46%)

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.