Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.06	35.06	33.86	34.99	57,195	-0.29(-0.84%)
May 27, 2016	34.90	35.29	35.29	35.29	36,185	+0.18(+0.51%)
May 26, 2016	35.03	35.24	34.94	35.11	16,076	-0.06(-0.16%)
May 25, 2016	35.29	35.53	34.98	35.17	39,902	-0.16(-0.46%)
May 24, 2016	34.22	35.44	33.99	35.33	55,317	+1.33(+3.91%)
May 23, 2016	34.30	34.63	33.87	34.00	30,881	-0.44(-1.27%)
May 20, 2016	34.02	34.59	34.02	34.43	62,094	+0.60(+1.77%)
May 19, 2016	33.82	34.21	33.50	33.83	35,203	-0.18(-0.53%)
May 18, 2016	33.45	34.17	33.36	34.01	27,408	+0.72(+2.17%)
May 17, 2016	33.81	34.20	33.00	33.29	52,020	-0.69(-2.04%)
May 16, 2016	33.71	34.09	33.02	33.99	35,247	+0.19(+0.56%)
May 13, 2016	34.15	34.74	33.72	33.80	47,346	-0.35(-1.03%)
May 12, 2016	34.18	34.52	34.02	34.15	41,943	+0.08(+0.22%)
May 11, 2016	34.34	34.68	34.07	34.07	36,622	-0.38(-1.10%)
May 10, 2016	34.08	34.46	33.78	34.45	31,824	+0.40(+1.17%)
May 09, 2016	33.71	34.09	33.45	34.05	40,758	+0.16(+0.48%)
May 06, 2016	33.55	34.03	33.11	33.89	35,834	+0.21(+0.62%)
May 05, 2016	33.46	33.77	33.29	33.68	43,513	+0.28(+0.83%)
May 04, 2016	32.19	33.62	32.19	33.41	57,940	+0.91(+2.81%)
May 03, 2016	31.91	32.52	31.84	32.49	51,612	+0.37(+1.15%)
May 02, 2016	31.37	32.33	31.37	32.12	50,488	+0.16(+0.51%)
Apr 29, 2016	31.21	32.37	31.17	31.96	40,951	+0.66(+2.10%)
Apr 28, 2016	31.62	32.71	31.12	31.31	33,755	-1.17(-3.60%)
Apr 27, 2016	32.64	33.15	32.40	32.47	36,315	-0.25(-0.76%)
Apr 26, 2016	30.34	32.93	30.34	32.72	23,132	+0.26(+0.79%)
Apr 25, 2016	32.78	32.93	32.36	32.47	27,681	-0.59(-1.78%)
Apr 22, 2016	32.71	33.08	32.60	33.05	38,064	+0.43(+1.31%)
Apr 21, 2016	32.66	33.03	32.36	32.63	28,178	-0.11(-0.35%)
Apr 20, 2016	32.44	32.91	32.36	32.74	33,671	+0.18(+0.55%)
Apr 19, 2016	32.49	32.85	32.35	32.56	25,704	+0.22(+0.68%)
Apr 18, 2016	32.69	32.70	32.33	32.34	14,731	-0.39(-1.19%)
Apr 15, 2016	32.48	33.08	32.48	32.73	25,644	+0.23(+0.70%)
Apr 14, 2016	32.49	32.66	32.28	32.50	17,968	-0.04(-0.12%)
Apr 13, 2016	31.72	32.65	31.38	32.54	42,609	+0.92(+2.92%)
Apr 12, 2016	31.66	31.84	31.39	31.62	23,076	-0.03(-0.09%)
Apr 11, 2016	31.66	32.25	31.51	31.65	23,496	+0.19(+0.60%)
Apr 08, 2016	31.59	31.65	31.18	31.46	22,259	-0.07(-0.21%)
Apr 07, 2016	31.85	31.85	31.17	31.52	18,646	-0.43(-1.34%)
Apr 06, 2016	32.18	32.25	31.61	31.95	30,193	-0.27(-0.83%)
Apr 05, 2016	32.74	33.01	32.20	32.22	32,302	-0.61(-1.85%)
Apr 04, 2016	33.03	33.06	32.71	32.83	30,803	-0.13(-0.40%)
Apr 01, 2016	31.47	33.02	31.47	32.96	117,055	+1.01(+3.15%)
Mar 31, 2016	32.26	32.28	31.75	31.95	21,166	-0.21(-0.65%)
Mar 30, 2016	32.32	32.32	32.07	32.16	17,863	-0.10(-0.32%)
Mar 29, 2016	31.66	32.32	31.66	32.27	29,090	+0.67(+2.11%)
Mar 28, 2016	31.31	31.89	31.28	31.60	26,526	+0.18(+0.57%)
Mar 24, 2016	30.79	31.42	31.42	31.42	25,666	+0.52(+1.69%)
Mar 23, 2016	31.40	31.40	30.63	30.90	41,141	-0.35(-1.13%)
Mar 22, 2016	30.96	31.53	30.87	31.25	26,007	+0.03(+0.09%)
Mar 21, 2016	30.97	31.51	30.56	31.22	32,241	+0.09(+0.31%)
Mar 18, 2016	31.37	31.48	30.64	31.12	73,122	-0.09(-0.27%)
Mar 17, 2016	30.44	31.34	30.15	31.21	59,139	+0.90(+2.98%)
Mar 16, 2016	29.83	30.66	29.39	30.31	22,896	+0.29(+0.95%)
Mar 15, 2016	29.98	30.40	29.70	30.02	35,942	-0.16(-0.54%)
Mar 14, 2016	29.79	30.27	29.46	30.18	33,658	+0.21(+0.70%)
Mar 11, 2016	29.86	30.25	29.74	29.97	28,838	+0.08(+0.25%)
Mar 10, 2016	30.35	30.69	29.74	29.90	28,511	-0.47(-1.53%)
Mar 09, 2016	30.35	30.56	30.09	30.36	17,612	+0.14(+0.47%)
Mar 08, 2016	30.31	30.56	29.92	30.22	22,602	-0.34(-1.12%)
Mar 07, 2016	30.51	30.56	30.29	30.56	43,565	-0.14(-0.46%)
Mar 04, 2016	30.61	30.84	30.47	30.71	27,373	+0.08(+0.25%)
Mar 03, 2016	30.36	30.66	30.16	30.63	43,879	+0.44(+1.45%)
Mar 02, 2016	30.09	30.28	29.82	30.19	67,225	-0.05(-0.16%)

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.