Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.65	37.69	37.30	37.40	275,883	-0.21(-0.56%)
May 30, 2016	37.50	38.07	37.50	37.61	75,818	+0.15(+0.40%)
May 27, 2016	37.38	37.59	37.36	37.46	353,905	+0.01(+0.03%)
May 26, 2016	37.55	37.59	37.40	37.45	234,580	+0.07(+0.19%)
May 25, 2016	37.55	37.55	37.27	37.38	827,756	-0.05(-0.13%)
May 24, 2016	37.07	37.59	36.99	37.43	504,908	+0.50(+1.35%)
May 20, 2016		36.93	36.93	36.93	0	+0.33(+0.90%)
May 19, 2016	36.60	36.89	36.51	36.60	356,692	-0.05(-0.14%)
May 18, 2016	36.59	36.79	36.50	36.65	333,329	+0.03(+0.08%)
May 17, 2016	36.92	36.93	36.37	36.62	342,572	-0.23(-0.62%)
May 16, 2016	35.92	37.16	35.92	36.85	440,484	+1.21(+3.40%)
May 13, 2016	36.02	36.30	35.41	35.64	544,934	-0.47(-1.30%)
May 12, 2016	35.00	36.24	34.68	36.11	723,198	+2.11(+6.21%)
May 11, 2016	33.82	34.18	33.70	34.00	178,276	+0.14(+0.41%)
May 10, 2016	33.54	34.01	33.41	33.86	246,171	+0.31(+0.92%)
May 09, 2016	33.17	33.77	33.17	33.55	193,908	+0.29(+0.87%)
May 06, 2016	33.40	33.71	33.07	33.26	206,188	-0.10(-0.30%)
May 05, 2016	34.03	34.37	33.23	33.36	330,506	-0.65(-1.91%)
May 04, 2016	32.90	34.13	32.80	34.01	3,134,044	+1.03(+3.12%)
May 03, 2016	33.80	33.91	32.76	32.98	1,210,731	-0.83(-2.45%)
May 02, 2016	33.80	34.64	33.59	33.81	595,006	+0.25(+0.74%)
Apr 29, 2016	33.20	33.67	32.99	33.56	309,592	+0.28(+0.84%)
Apr 28, 2016	33.73	34.14	33.24	33.28	307,165	-0.47(-1.39%)
Apr 27, 2016	33.56	33.91	33.39	33.75	154,694	+0.11(+0.33%)
Apr 26, 2016	33.60	34.25	33.58	33.64	383,558	+0.05(+0.15%)
Apr 25, 2016	33.24	34.18	33.24	33.59	287,134	+0.30(+0.90%)
Apr 22, 2016	32.41	33.54	32.41	33.29	298,221	+0.80(+2.46%)
Apr 21, 2016	32.72	32.72	32.42	32.49	115,372	-0.23(-0.70%)
Apr 20, 2016	33.24	33.24	32.65	32.72	265,675	-0.44(-1.33%)
Apr 19, 2016	33.59	33.99	32.88	33.16	361,051	-0.49(-1.46%)
Apr 18, 2016	32.80	33.85	32.77	33.65	220,475	+0.89(+2.72%)
Apr 15, 2016	32.02	32.77	31.84	32.76	312,340	+0.67(+2.09%)
Apr 14, 2016	32.14	32.25	31.71	32.09	162,681	-0.01(-0.03%)
Apr 13, 2016	32.36	32.41	31.86	32.10	257,646	-0.29(-0.90%)
Apr 12, 2016	33.05	33.11	32.15	32.39	293,234	-0.60(-1.82%)
Apr 11, 2016	33.85	33.85	32.93	32.99	238,332	-0.78(-2.31%)
Apr 08, 2016	34.16	34.16	33.60	33.77	121,349	-0.23(-0.68%)
Apr 07, 2016	34.03	34.04	33.56	34.00	292,307	+0.00(+0.00%)
Apr 06, 2016	33.61	34.02	33.61	34.00	470,891	+0.42(+1.25%)
Apr 05, 2016	33.90	33.90	33.32	33.58	219,846	-0.39(-1.15%)
Apr 04, 2016	34.02	34.41	33.92	33.97	245,605	+0.04(+0.12%)
Apr 01, 2016	34.01	34.10	33.61	33.93	213,527	-0.17(-0.50%)
Mar 31, 2016	34.11	34.62	33.92	34.10	440,572	+0.05(+0.15%)
Mar 30, 2016	33.92	34.09	33.75	34.05	291,869	+0.26(+0.77%)
Mar 29, 2016	33.41	33.83	33.31	33.79	239,522	+0.39(+1.17%)
Mar 28, 2016	33.04	33.60	33.04	33.40	219,936	+0.34(+1.03%)
Mar 24, 2016		33.06	33.06	33.06	0	+0.20(+0.61%)
Mar 23, 2016	32.52	32.99	32.32	32.86	184,659	+0.16(+0.49%)
Mar 22, 2016	33.29	33.29	32.58	32.70	247,569	-0.64(-1.92%)
Mar 21, 2016	33.32	33.65	33.14	33.34	248,508	-0.15(-0.45%)
Mar 18, 2016	33.67	33.98	33.27	33.49	292,060	-0.19(-0.56%)
Mar 17, 2016	33.36	33.85	33.28	33.68	251,840	+0.26(+0.78%)
Mar 16, 2016	33.01	33.53	33.01	33.42	396,279	+0.39(+1.18%)
Mar 15, 2016	32.85	33.08	32.69	33.03	357,380	-0.06(-0.18%)
Mar 14, 2016	32.91	33.18	32.69	33.09	300,426	+0.39(+1.19%)
Mar 11, 2016	32.76	33.00	32.64	32.70	244,184	-0.04(-0.12%)
Mar 10, 2016	32.39	33.15	32.39	32.74	398,717	+0.42(+1.30%)
Mar 09, 2016	33.16	33.16	31.53	32.32	759,763	-0.88(-2.65%)
Mar 08, 2016	33.68	33.76	33.07	33.20	180,870	-0.16(-0.48%)
Mar 07, 2016	33.53	33.99	33.30	33.36	153,933	-0.16(-0.48%)
Mar 04, 2016	33.67	33.93	33.37	33.52	168,993	-0.12(-0.36%)
Mar 03, 2016	33.82	34.03	33.56	33.64	150,351	-0.06(-0.18%)
Mar 02, 2016	33.71	33.88	33.27	33.70	152,015	-0.04(-0.12%)

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.