Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.47	33.66	32.92	33.04	11,176,323	-0.39(-1.17%)
May 27, 2016	33.47	33.43	33.43	33.43	1,587,837	+0.04(+0.11%)
May 26, 2016	33.33	33.47	33.19	33.39	1,313,722	+0.15(+0.44%)
May 25, 2016	33.25	33.38	33.12	33.25	1,831,854	-0.09(-0.28%)
May 24, 2016	32.92	33.38	32.82	33.34	2,047,359	+0.55(+1.67%)
May 23, 2016	33.20	33.20	32.76	32.79	1,139,278	-0.40(-1.21%)
May 20, 2016	32.79	33.20	32.68	33.19	1,224,574	+0.41(+1.24%)
May 19, 2016	32.32	32.83	32.18	32.79	946,947	+0.28(+0.88%)
May 18, 2016	32.52	33.13	32.27	32.50	2,011,136	-0.11(-0.33%)
May 17, 2016	32.93	33.05	32.37	32.61	1,891,012	-0.41(-1.24%)
May 16, 2016	32.49	33.04	32.28	33.02	1,365,125	+0.60(+1.85%)
May 13, 2016	32.24	32.70	32.02	32.42	2,027,928	+0.23(+0.72%)
May 12, 2016	32.17	32.25	31.99	32.18	850,044	+0.07(+0.22%)
May 11, 2016	32.14	32.25	31.85	32.12	856,546	+0.06(+0.19%)
May 10, 2016	31.95	32.08	31.78	32.05	974,546	+0.28(+0.90%)
May 09, 2016	31.49	31.78	31.46	31.77	1,292,556	+0.28(+0.90%)
May 06, 2016	31.25	31.51	31.03	31.48	1,269,838	+0.13(+0.42%)
May 05, 2016	31.24	31.72	31.21	31.35	1,474,302	+0.10(+0.32%)
May 04, 2016	30.71	31.39	30.69	31.25	1,550,661	+0.57(+1.86%)
May 03, 2016	31.24	31.39	30.36	30.68	1,641,246	-0.18(-0.57%)
May 02, 2016	30.92	31.18	30.75	30.86	1,775,714	-0.12(-0.37%)
Apr 29, 2016	30.79	31.05	30.61	30.98	2,616,645	-0.08(-0.27%)
Apr 28, 2016	30.92	31.20	30.81	31.06	1,045,216	-0.02(-0.07%)
Apr 27, 2016	31.28	31.51	30.81	31.08	1,172,095	-0.12(-0.39%)
Apr 26, 2016	30.86	31.36	30.83	31.21	1,030,269	+0.45(+1.45%)
Apr 25, 2016	30.66	30.78	30.38	30.76	1,749,421	+0.07(+0.23%)
Apr 22, 2016	30.43	30.77	30.43	30.69	925,189	+0.36(+1.19%)
Apr 21, 2016	31.13	31.18	30.18	30.33	1,624,496	-0.80(-2.57%)
Apr 20, 2016	31.78	31.89	31.13	31.13	1,024,001	-0.72(-2.25%)
Apr 19, 2016	31.63	31.88	31.59	31.85	555,958	+0.25(+0.78%)
Apr 18, 2016	31.53	31.65	31.31	31.60	667,021	+0.02(+0.05%)
Apr 15, 2016	31.35	31.68	31.33	31.58	777,540	+0.19(+0.61%)
Apr 14, 2016	31.47	31.58	31.35	31.39	982,467	-0.18(-0.56%)
Apr 13, 2016	31.53	31.57	31.18	31.57	845,916	+0.14(+0.44%)
Apr 12, 2016	31.08	31.50	31.06	31.43	1,124,137	+0.33(+1.06%)
Apr 11, 2016	31.34	31.48	31.05	31.10	987,909	-0.02(-0.05%)
Apr 08, 2016	30.93	31.17	30.81	31.11	808,598	+0.35(+1.13%)
Apr 07, 2016	30.45	30.80	30.31	30.77	1,786,664	+0.18(+0.58%)
Apr 06, 2016	30.41	30.60	30.36	30.59	1,284,046	+0.14(+0.45%)
Apr 05, 2016	30.83	30.89	30.42	30.45	1,558,077	-0.48(-1.54%)
Apr 04, 2016	31.55	31.55	30.85	30.93	1,933,571	-0.63(-2.00%)
Apr 01, 2016	30.88	31.61	30.79	31.56	1,383,858	+0.55(+1.76%)
Mar 31, 2016	31.07	31.44	30.93	31.01	2,499,496	-0.12(-0.37%)
Mar 30, 2016	31.30	31.30	31.03	31.13	836,921	-0.11(-0.34%)
Mar 29, 2016	30.65	31.28	30.52	31.24	1,224,722	+0.58(+1.88%)
Mar 28, 2016	30.78	30.91	30.39	30.66	978,332	+0.08(+0.28%)
Mar 24, 2016	30.42	30.58	30.58	30.58	1,031,711	+0.12(+0.38%)
Mar 23, 2016	30.45	30.75	30.35	30.46	1,428,226	+0.01(+0.03%)
Mar 22, 2016	30.41	30.56	30.27	30.45	1,061,912	+0.06(+0.20%)
Mar 21, 2016	30.51	30.58	30.28	30.39	1,399,181	-0.27(-0.88%)
Mar 18, 2016	30.66	30.75	30.40	30.66	2,052,823	-0.08(-0.28%)
Mar 17, 2016	30.51	30.91	30.44	30.75	1,197,718	+0.23(+0.76%)
Mar 16, 2016	30.19	30.73	29.78	30.51	1,280,264	+0.31(+1.02%)
Mar 15, 2016	29.91	30.21	29.79	30.21	882,722	+0.18(+0.59%)
Mar 14, 2016	29.66	30.07	29.66	30.03	790,465	+0.21(+0.70%)
Mar 11, 2016	29.88	30.18	29.63	29.82	703,062	+0.20(+0.67%)
Mar 10, 2016	29.72	29.83	29.34	29.62	820,026	-0.16(-0.54%)
Mar 09, 2016	29.42	29.81	29.42	29.78	802,954	+0.34(+1.17%)
Mar 08, 2016	29.56	29.72	29.36	29.44	802,900	-0.05(-0.18%)
Mar 07, 2016	29.52	30.04	29.11	29.49	1,175,173	-0.08(-0.26%)
Mar 04, 2016	29.12	29.78	29.10	29.57	897,166	+0.26(+0.89%)
Mar 03, 2016	29.09	29.32	28.83	29.31	719,001	+0.27(+0.92%)
Mar 02, 2016	28.51	29.07	28.23	29.04	848,175	+0.43(+1.50%)

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.