Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.34	34.60	34.10	34.39	403,675	+0.01(+0.03%)
May 30, 2016	34.36	34.42	33.95	34.38	81,905	+0.14(+0.41%)
May 27, 2016	33.69	34.30	33.63	34.24	413,321	+0.56(+1.66%)
May 26, 2016	33.60	33.92	33.48	33.68	177,590	+0.22(+0.66%)
May 25, 2016	32.90	33.50	32.86	33.46	223,926	+0.63(+1.92%)
May 24, 2016	32.69	33.18	32.63	32.83	93,859	+0.23(+0.71%)
May 20, 2016		32.60	32.60	32.60	0	+0.25(+0.77%)
May 19, 2016	32.13	32.38	31.80	32.35	122,715	+0.00(+0.00%)
May 18, 2016	32.50	32.72	32.07	32.35	165,594	-0.15(-0.46%)
May 17, 2016	32.87	33.11	32.27	32.50	340,763	-0.33(-1.01%)
May 16, 2016	32.69	32.99	32.50	32.83	195,282	+0.37(+1.14%)
May 13, 2016	32.47	32.85	32.37	32.46	408,868	+0.50(+1.56%)
May 12, 2016	32.60	32.83	31.82	31.96	241,648	-1.12(-3.39%)
May 11, 2016	32.86	33.14	32.49	33.08	134,667	+0.10(+0.30%)
May 10, 2016	32.66	33.42	32.63	32.98	153,289	+0.39(+1.20%)
May 09, 2016	32.73	32.89	32.05	32.59	204,849	-0.19(-0.58%)
May 06, 2016	31.57	32.91	31.55	32.78	344,259	+1.10(+3.47%)
May 05, 2016	31.78	31.78	31.27	31.68	185,539	-0.06(-0.19%)
May 04, 2016	31.78	32.00	31.23	31.74	221,067	-0.06(-0.19%)
May 03, 2016	31.61	31.86	31.24	31.80	257,689	-0.03(-0.09%)
May 02, 2016	32.20	32.20	31.68	31.83	184,385	-0.33(-1.03%)
Apr 29, 2016	32.38	32.60	32.00	32.16	104,304	-0.29(-0.89%)
Apr 28, 2016	32.32	32.70	32.32	32.45	168,479	-0.05(-0.15%)
Apr 27, 2016	32.19	32.59	32.13	32.50	218,995	+0.28(+0.87%)
Apr 26, 2016	32.14	32.36	32.12	32.22	483,621	-0.05(-0.15%)
Apr 25, 2016	32.29	32.51	32.09	32.27	395,103	+0.00(+0.00%)
Apr 22, 2016	32.89	32.95	32.21	32.27	351,424	-0.65(-1.97%)
Apr 21, 2016	33.78	33.81	32.73	32.92	244,348	-0.86(-2.55%)
Apr 20, 2016	32.94	33.96	32.85	33.78	349,246	+0.78(+2.36%)
Apr 19, 2016	32.80	33.45	32.80	33.00	444,630	+0.02(+0.06%)
Apr 18, 2016	32.88	33.10	32.67	32.98	750,874	-0.23(-0.69%)
Apr 15, 2016	32.47	33.54	32.41	33.21	897,240	+0.78(+2.41%)
Apr 14, 2016	32.30	32.49	31.00	32.43	1,791,676	-0.34(-1.04%)
Apr 13, 2016	33.00	33.24	32.72	32.77	329,980	-0.17(-0.52%)
Apr 12, 2016	33.09	33.23	32.70	32.94	171,138	-0.09(-0.27%)
Apr 11, 2016	33.00	33.25	32.90	33.03	377,812	+0.08(+0.24%)
Apr 08, 2016	32.88	32.98	32.53	32.95	337,682	+0.25(+0.76%)
Apr 07, 2016	32.75	32.81	32.43	32.70	155,011	-0.15(-0.46%)
Apr 06, 2016	32.67	33.02	32.67	32.85	391,458	+0.23(+0.71%)
Apr 05, 2016	32.66	33.10	32.43	32.62	221,405	-0.29(-0.88%)
Apr 04, 2016	32.52	33.03	32.39	32.91	343,505	+0.45(+1.39%)
Apr 01, 2016	32.51	33.02	32.10	32.46	352,772	-0.54(-1.64%)
Mar 31, 2016	33.84	34.31	32.70	33.00	659,445	-0.85(-2.51%)
Mar 30, 2016	30.71	33.99	30.55	33.85	1,901,329	+1.91(+5.98%)
Mar 29, 2016	31.09	32.08	30.97	31.94	152,938	+0.61(+1.95%)
Mar 28, 2016	31.33	31.37	30.86	31.33	92,143	+0.00(+0.00%)
Mar 24, 2016		31.33	31.33	31.33	0	+0.04(+0.13%)
Mar 23, 2016	31.17	31.51	30.99	31.29	102,381	-0.11(-0.35%)
Mar 22, 2016	30.65	31.63	30.63	31.40	191,708	+0.68(+2.21%)
Mar 21, 2016	30.80	30.87	30.55	30.72	278,735	-0.06(-0.19%)
Mar 18, 2016	31.89	31.94	30.48	30.78	273,996	-1.03(-3.24%)
Mar 17, 2016	30.55	31.90	30.45	31.81	232,392	+1.34(+4.40%)
Mar 16, 2016	30.33	30.87	30.19	30.47	130,207	+0.22(+0.73%)
Mar 15, 2016	30.23	30.31	30.02	30.25	117,734	-0.12(-0.40%)
Mar 14, 2016	30.09	30.70	30.07	30.37	126,520	+0.12(+0.40%)
Mar 11, 2016	30.41	30.57	30.04	30.25	133,909	+0.03(+0.10%)
Mar 10, 2016	29.95	30.49	29.79	30.22	203,904	+0.36(+1.21%)
Mar 09, 2016	29.84	30.05	29.68	29.86	194,363	+0.17(+0.57%)
Mar 08, 2016	30.70	30.74	29.67	29.69	205,415	-1.16(-3.76%)
Mar 07, 2016	30.11	31.34	30.10	30.85	412,235	+0.73(+2.42%)
Mar 04, 2016	30.04	30.28	29.92	30.12	300,760	+0.15(+0.50%)
Mar 03, 2016	29.00	30.05	29.00	29.97	347,870	+1.09(+3.77%)
Mar 02, 2016	28.87	29.21	28.70	28.88	217,062	+0.02(+0.07%)

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.