Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.76	31.76	31.32	31.41	28,283	-0.15(-0.49%)
May 27, 2016	31.66	31.56	31.56	31.56	10,788	-0.07(-0.21%)
May 26, 2016	31.65	31.73	31.59	31.63	30,931	+0.06(+0.19%)
May 25, 2016	31.41	31.65	31.41	31.57	31,980	+0.40(+1.27%)
May 24, 2016	30.98	31.20	30.98	31.17	25,909	+0.48(+1.55%)
May 23, 2016	30.73	30.79	30.64	30.70	87,570	-0.12(-0.40%)
May 20, 2016	30.81	30.92	30.77	30.82	59,882	+0.18(+0.57%)
May 19, 2016	30.67	30.67	30.50	30.64	16,677	-0.22(-0.71%)
May 18, 2016	30.85	31.15	30.78	30.86	24,158	+0.00(+0.00%)
May 17, 2016	30.94	31.11	30.80	30.86	56,283	-0.18(-0.57%)
May 16, 2016	30.78	31.08	30.78	31.04	9,802	+0.35(+1.15%)
May 13, 2016	30.77	30.95	30.62	30.69	60,897	-0.34(-1.11%)
May 12, 2016	31.40	31.40	30.97	31.03	54,191	-0.05(-0.16%)
May 11, 2016	31.15	31.25	31.03	31.08	28,135	-0.21(-0.68%)
May 10, 2016	31.05	31.30	31.05	31.30	51,389	+0.40(+1.30%)
May 09, 2016	30.97	31.07	30.89	30.89	19,353	-0.06(-0.19%)
May 06, 2016	30.67	31.02	30.67	30.95	36,240	+0.06(+0.19%)
May 05, 2016	30.92	30.98	30.84	30.89	28,770	-0.07(-0.21%)
May 04, 2016	31.01	31.08	30.86	30.96	58,440	-0.42(-1.33%)
May 03, 2016	31.55	31.60	31.36	31.38	71,266	-0.59(-1.83%)
May 02, 2016	31.93	31.98	31.82	31.96	30,989	+0.26(+0.81%)
Apr 29, 2016	31.84	31.84	31.57	31.71	19,067	-0.12(-0.39%)
Apr 28, 2016	31.87	32.09	31.80	31.83	36,043	-0.31(-0.96%)
Apr 27, 2016	32.01	32.19	32.01	32.14	16,053	+0.06(+0.18%)
Apr 26, 2016	32.07	32.10	31.98	32.08	56,068	+0.14(+0.44%)
Apr 25, 2016	31.87	31.94	31.77	31.94	44,893	-0.16(-0.50%)
Apr 22, 2016	32.04	32.13	31.93	32.10	28,595	+0.01(+0.02%)
Apr 21, 2016	32.23	32.23	32.02	32.09	35,463	-0.15(-0.45%)
Apr 20, 2016	32.23	32.39	32.16	32.24	27,408	+0.02(+0.07%)
Apr 19, 2016	32.10	32.30	32.07	32.22	41,786	+0.56(+1.76%)
Apr 18, 2016	31.36	31.71	31.36	31.66	72,801	+0.21(+0.65%)
Apr 15, 2016	31.47	31.53	31.38	31.46	45,911	+0.04(+0.14%)
Apr 14, 2016	31.49	31.51	31.38	31.41	47,818	+0.10(+0.30%)
Apr 13, 2016	31.24	31.33	31.17	31.32	23,517	+0.57(+1.87%)
Apr 12, 2016	30.53	30.85	30.42	30.74	59,793	+0.41(+1.34%)
Apr 11, 2016	30.49	30.59	30.34	30.34	16,229	+0.07(+0.22%)
Apr 08, 2016	30.34	30.38	30.20	30.27	27,573	+0.53(+1.79%)
Apr 07, 2016	29.90	29.97	29.64	29.74	40,305	-0.42(-1.40%)
Apr 06, 2016	29.74	30.16	29.73	30.16	20,939	+0.46(+1.55%)
Apr 05, 2016	29.74	29.79	29.68	29.70	33,050	-0.62(-2.05%)
Apr 04, 2016	30.43	30.45	30.27	30.32	33,316	-0.07(-0.22%)
Apr 01, 2016	30.05	30.39	29.98	30.39	25,037	-0.28(-0.91%)
Mar 31, 2016	30.90	30.90	30.67	30.67	43,760	-0.29(-0.95%)
Mar 30, 2016	30.98	31.17	30.95	30.96	49,854	+0.26(+0.86%)
Mar 29, 2016	30.21	30.70	30.21	30.70	28,404	+0.31(+1.04%)
Mar 28, 2016	30.46	30.46	30.32	30.38	20,909	+0.18(+0.61%)
Mar 24, 2016	30.09	30.20	30.20	30.20	132,604	-0.29(-0.94%)
Mar 23, 2016	30.72	30.72	30.43	30.48	67,374	-0.30(-0.98%)
Mar 22, 2016	30.62	30.85	30.62	30.78	21,664	-0.14(-0.45%)
Mar 21, 2016	30.91	30.99	30.82	30.92	37,148	-0.12(-0.40%)
Mar 18, 2016	31.13	31.14	31.00	31.05	21,914	-0.08(-0.26%)
Mar 17, 2016	30.85	31.17	30.82	31.13	34,064	+0.29(+0.94%)
Mar 16, 2016	30.31	30.89	30.31	30.84	71,613	+0.34(+1.13%)
Mar 15, 2016	30.49	30.50	30.39	30.49	32,032	-0.30(-0.97%)
Mar 14, 2016	30.83	30.89	30.72	30.79	26,629	-0.14(-0.45%)
Mar 11, 2016	30.62	30.95	30.59	30.93	72,176	+0.78(+2.59%)
Mar 10, 2016	30.44	30.59	29.99	30.15	44,716	-0.05(-0.17%)
Mar 09, 2016	30.19	30.31	30.13	30.20	44,956	+0.17(+0.58%)
Mar 08, 2016	30.20	30.20	30.01	30.03	36,865	-0.31(-1.03%)
Mar 07, 2016	29.98	30.43	29.98	30.34	62,720	+0.00(+0.00%)
Mar 04, 2016	30.28	30.46	30.22	30.34	55,907	+0.21(+0.70%)
Mar 03, 2016	29.85	30.13	29.85	30.13	47,535	+0.35(+1.17%)
Mar 02, 2016	29.52	29.81	29.47	29.78	32,741	+0.25(+0.84%)

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.