Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.42	35.42	35.14	35.29	113,946	-0.02(-0.07%)
May 27, 2016	35.20	35.32	35.32	35.32	151,953	+0.17(+0.49%)
May 26, 2016	35.27	35.27	35.13	35.14	65,578	-0.06(-0.18%)
May 25, 2016	35.07	35.27	35.07	35.21	55,765	+0.32(+0.91%)
May 24, 2016	34.57	34.93	34.57	34.89	94,347	+0.44(+1.29%)
May 23, 2016	34.50	34.56	34.43	34.45	49,339	-0.07(-0.19%)
May 20, 2016	34.45	34.56	34.41	34.51	22,078	+0.25(+0.74%)
May 19, 2016	34.19	34.29	34.02	34.26	53,236	-0.10(-0.28%)
May 18, 2016	34.31	34.61	34.18	34.35	46,258	+0.02(+0.05%)
May 17, 2016	34.57	34.62	34.26	34.33	95,643	-0.25(-0.73%)
May 16, 2016	34.34	34.69	34.34	34.59	67,989	+0.28(+0.81%)
May 13, 2016	34.60	34.61	34.21	34.31	115,023	-0.29(-0.84%)
May 12, 2016	34.78	34.78	34.44	34.60	57,833	-0.00(-0.01%)
May 11, 2016	34.82	34.83	34.60	34.60	79,484	-0.21(-0.60%)
May 10, 2016	34.55	34.81	34.51	34.81	153,760	+0.39(+1.15%)
May 09, 2016	34.35	34.49	34.28	34.42	99,476	-0.02(-0.05%)
May 06, 2016	34.16	34.48	34.14	34.43	190,176	+0.11(+0.31%)
May 05, 2016	34.49	34.51	34.26	34.33	151,133	-0.02(-0.05%)
May 04, 2016	34.38	34.52	34.29	34.34	59,847	-0.24(-0.68%)
May 03, 2016	34.69	34.69	34.44	34.58	70,851	-0.38(-1.10%)
May 02, 2016	34.85	35.04	34.78	34.96	47,290	+0.21(+0.60%)
Apr 29, 2016	34.83	34.83	34.50	34.75	37,583	-0.17(-0.50%)
Apr 28, 2016	35.11	35.28	34.87	34.93	102,583	-0.33(-0.95%)
Apr 27, 2016	35.05	35.35	35.05	35.26	42,252	+0.19(+0.53%)
Apr 26, 2016	35.00	35.08	34.93	35.08	40,184	+0.21(+0.60%)
Apr 25, 2016	34.89	34.89	34.72	34.87	61,287	-0.14(-0.40%)
Apr 22, 2016	34.80	35.03	34.80	35.01	43,027	+0.21(+0.60%)
Apr 21, 2016	35.06	35.10	34.75	34.80	129,822	-0.24(-0.68%)
Apr 20, 2016	34.99	35.16	34.95	35.04	44,361	+0.07(+0.20%)
Apr 19, 2016	34.80	35.00	34.80	34.97	95,171	+0.29(+0.85%)
Apr 18, 2016	34.30	34.71	34.30	34.68	191,930	+0.24(+0.70%)
Apr 15, 2016	34.51	34.51	34.40	34.43	55,765	-0.05(-0.15%)
Apr 14, 2016	34.48	34.56	34.39	34.48	73,194	+0.02(+0.06%)
Apr 13, 2016	34.22	34.48	34.22	34.46	146,918	+0.40(+1.18%)
Apr 12, 2016	33.73	34.11	33.73	34.06	63,884	+0.37(+1.11%)
Apr 11, 2016	33.84	33.94	33.69	33.69	61,567	-0.04(-0.12%)
Apr 08, 2016	33.83	33.92	33.69	33.73	45,994	+0.19(+0.56%)
Apr 07, 2016	33.74	33.75	33.39	33.54	60,868	-0.39(-1.14%)
Apr 06, 2016	33.63	33.93	33.57	33.93	113,647	+0.32(+0.96%)
Apr 05, 2016	33.73	33.79	33.60	33.60	179,566	-0.38(-1.12%)
Apr 04, 2016	34.18	34.18	33.93	33.98	117,215	-0.20(-0.59%)
Apr 01, 2016	33.87	34.22	33.87	34.19	44,807	+0.13(+0.37%)
Mar 31, 2016	34.16	34.17	34.02	34.06	74,347	-0.03(-0.10%)
Mar 30, 2016	34.15	34.24	34.05	34.09	75,776	+0.14(+0.40%)
Mar 29, 2016	33.60	33.98	33.52	33.96	56,203	+0.25(+0.75%)
Mar 28, 2016	33.72	33.76	33.56	33.70	52,839	+0.06(+0.18%)
Mar 24, 2016	33.43	33.64	33.64	33.64	200,714	-0.04(-0.13%)
Mar 23, 2016	33.93	33.93	33.66	33.69	36,491	-0.30(-0.90%)
Mar 22, 2016	33.87	34.12	33.84	33.99	53,424	-0.06(-0.16%)
Mar 21, 2016	34.00	34.09	33.92	34.05	90,591	+0.00(+0.00%)
Mar 18, 2016	34.07	34.15	33.94	34.05	189,309	+0.13(+0.38%)
Mar 17, 2016	33.53	33.97	33.45	33.92	302,907	+0.40(+1.18%)
Mar 16, 2016	33.28	33.60	33.26	33.52	240,165	+0.17(+0.52%)
Mar 15, 2016	33.24	33.35	33.16	33.35	41,173	-0.16(-0.46%)
Mar 14, 2016	33.44	33.54	33.38	33.50	65,701	-0.08(-0.23%)
Mar 11, 2016	33.26	33.58	33.26	33.58	47,184	+0.60(+1.81%)
Mar 10, 2016	33.07	33.16	32.64	32.98	86,227	+0.04(+0.11%)
Mar 09, 2016	32.97	33.09	32.85	32.94	88,871	+0.13(+0.41%)
Mar 08, 2016	33.13	33.13	32.79	32.81	115,686	-0.50(-1.51%)
Mar 07, 2016	32.96	33.33	32.96	33.31	88,339	+0.18(+0.55%)
Mar 04, 2016	33.01	33.26	32.90	33.13	114,119	+0.16(+0.49%)
Mar 03, 2016	32.72	32.97	32.63	32.97	123,410	+0.23(+0.69%)
Mar 02, 2016	32.37	32.75	32.36	32.74	118,083	+0.31(+0.96%)

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.