Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.29	32.39	31.94	32.09	40,517	-0.17(-0.53%)
May 27, 2016		32.26	32.26	32.26	0	+0.12(+0.39%)
May 26, 2016	32.22	32.26	32.03	32.13	93,916	+0.15(+0.48%)
May 25, 2016	32.13	32.13	31.91	31.98	456,092	-0.28(-0.87%)
May 24, 2016	32.12	32.45	32.12	32.26	58,971	+0.44(+1.38%)
May 23, 2016	31.81	32.01	31.79	31.82	51,532	-0.34(-1.06%)
May 20, 2016	32.17	32.34	32.08	32.16	49,957	+0.27(+0.85%)
May 19, 2016	31.95	32.01	31.80	31.89	62,035	-0.51(-1.56%)
May 18, 2016	32.43	32.70	32.23	32.40	71,895	-0.01(-0.03%)
May 17, 2016	32.63	32.70	32.31	32.41	56,643	-0.48(-1.44%)
May 16, 2016	32.68	32.93	32.62	32.88	36,432	+0.33(+1.01%)
May 13, 2016	32.88	32.99	32.46	32.55	71,971	-0.54(-1.63%)
May 12, 2016	33.27	33.28	32.86	33.09	126,234	-0.29(-0.87%)
May 11, 2016	33.51	33.59	33.30	33.38	91,919	-0.55(-1.62%)
May 10, 2016	33.84	34.03	33.74	33.93	98,504	+0.79(+2.38%)
May 09, 2016	33.20	33.29	33.05	33.14	53,112	+0.27(+0.82%)
May 06, 2016	32.79	32.92	32.66	32.87	41,280	+0.06(+0.18%)
May 05, 2016	32.71	33.00	32.67	32.81	59,957	-0.23(-0.69%)
May 04, 2016	33.24	33.30	32.84	33.04	71,600	-0.25(-0.75%)
May 03, 2016	33.59	33.59	33.12	33.29	102,147	-0.77(-2.26%)
May 02, 2016	33.94	34.06	33.71	34.06	100,601	+0.84(+2.53%)
Apr 29, 2016	33.35	33.50	33.15	33.22	75,664	-0.31(-0.92%)
Apr 28, 2016	33.25	33.83	33.23	33.53	43,445	+0.17(+0.51%)
Apr 27, 2016	33.23	33.43	33.15	33.36	39,492	+0.16(+0.48%)
Apr 26, 2016	33.37	33.42	33.15	33.20	48,872	-0.30(-0.90%)
Apr 25, 2016	33.39	33.55	33.30	33.50	46,260	-0.24(-0.71%)
Apr 22, 2016	33.70	33.78	33.51	33.74	48,226	-0.43(-1.26%)
Apr 21, 2016	34.47	34.48	34.01	34.17	74,592	-0.74(-2.12%)
Apr 20, 2016	34.84	35.00	34.73	34.91	54,800	+0.16(+0.46%)
Apr 19, 2016	34.85	34.95	34.65	34.75	101,228	+0.70(+2.06%)
Apr 18, 2016	33.73	34.10	33.73	34.05	70,828	+0.37(+1.10%)
Apr 15, 2016	34.05	34.05	33.68	33.68	84,447	-0.27(-0.80%)
Apr 14, 2016	34.16	34.19	33.91	33.95	106,213	-0.69(-1.99%)
Apr 13, 2016	34.77	34.89	34.60	34.64	100,710	+0.81(+2.39%)
Apr 12, 2016	33.06	33.85	32.98	33.83	122,795	+0.83(+2.52%)
Apr 11, 2016	33.26	33.56	32.15	33.00	95,901	-0.01(-0.03%)
Apr 08, 2016	33.33	33.43	33.01	33.01	49,232	+0.13(+0.40%)
Apr 07, 2016	32.99	33.13	32.82	32.88	857,581	-0.47(-1.41%)
Apr 06, 2016	32.91	33.39	32.87	33.35	152,864	+0.27(+0.82%)
Apr 05, 2016	32.93	33.21	32.90	33.08	197,875	-0.74(-2.19%)
Apr 04, 2016	34.02	34.07	33.80	33.82	83,901	-0.24(-0.70%)
Apr 01, 2016	33.48	34.11	33.48	34.06	48,760	-0.11(-0.32%)
Mar 31, 2016	34.41	34.56	34.04	34.17	50,665	-0.67(-1.91%)
Mar 30, 2016	34.86	35.10	34.82	34.84	44,385	+0.77(+2.25%)
Mar 29, 2016	33.40	34.25	33.38	34.07	131,439	+0.97(+2.93%)
Mar 28, 2016	32.93	33.25	32.76	33.10	49,627	+0.12(+0.36%)
Mar 24, 2016		32.98	32.98	32.98	0	-0.22(-0.66%)
Mar 23, 2016	33.65	33.70	33.20	33.20	63,594	-0.05(-0.15%)
Mar 22, 2016	33.00	33.49	33.00	33.25	34,981	-0.53(-1.57%)
Mar 21, 2016	33.95	34.02	33.76	33.78	42,728	-0.48(-1.40%)
Mar 18, 2016	34.29	34.50	34.19	34.26	47,083	-0.06(-0.17%)
Mar 17, 2016	34.41	34.46	34.12	34.32	49,014	-0.34(-0.98%)
Mar 16, 2016	34.34	34.88	34.25	34.66	166,984	-0.04(-0.12%)
Mar 15, 2016	34.52	34.70	34.43	34.70	60,045	-0.61(-1.73%)
Mar 14, 2016	35.34	35.64	35.26	35.31	75,654	+0.16(+0.47%)
Mar 11, 2016	35.04	35.26	34.89	35.15	37,842	+0.53(+1.52%)
Mar 10, 2016	34.98	35.30	34.05	34.62	51,581	+0.47(+1.38%)
Mar 09, 2016	34.27	34.30	34.07	34.15	78,816	+0.02(+0.04%)
Mar 08, 2016	34.14	34.26	33.94	34.13	42,827	+0.14(+0.43%)
Mar 07, 2016	33.55	34.16	33.46	33.99	52,792	+0.34(+1.01%)
Mar 04, 2016	33.86	33.90	33.55	33.65	67,688	-0.25(-0.74%)
Mar 03, 2016	33.35	33.95	33.31	33.90	65,344	+0.14(+0.41%)
Mar 02, 2016	33.61	33.76	33.46	33.76	59,241	+0.02(+0.06%)

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.