Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.08	33.38	32.91	33.30	224,754	+0.13(+0.38%)
May 27, 2016	33.10	33.18	33.18	33.18	118,801	+0.21(+0.63%)
May 26, 2016	33.20	33.47	32.35	32.97	100,446	-0.23(-0.70%)
May 25, 2016	33.20	33.46	32.96	33.20	240,511	+0.00(+0.00%)
May 24, 2016	31.94	33.24	31.94	33.20	338,971	+1.32(+4.13%)
May 23, 2016	31.77	32.08	31.15	31.89	209,681	-0.09(-0.28%)
May 20, 2016	31.73	32.18	31.39	31.98	156,681	+0.48(+1.51%)
May 19, 2016	31.80	32.07	31.19	31.50	170,159	-0.38(-1.18%)
May 18, 2016	31.41	32.07	31.00	31.88	195,079	+0.30(+0.97%)
May 17, 2016	32.14	32.29	31.30	31.57	297,494	-0.72(-2.22%)
May 16, 2016	32.27	32.52	32.06	32.29	181,947	+0.00(+0.00%)
May 13, 2016	32.48	32.48	32.12	32.29	161,094	-0.23(-0.72%)
May 12, 2016	31.90	32.54	31.82	32.52	232,540	+0.62(+1.94%)
May 11, 2016	31.85	32.25	31.52	31.90	145,244	-0.01(-0.03%)
May 10, 2016	31.87	32.05	31.65	31.91	143,030	+0.13(+0.42%)
May 09, 2016	31.71	31.87	30.85	31.78	212,739	+0.04(+0.11%)
May 06, 2016	31.55	31.74	31.07	31.74	344,329	+0.13(+0.42%)
May 05, 2016	31.34	32.44	31.23	31.61	243,232	+0.62(+2.02%)
May 04, 2016	30.56	31.07	30.43	30.99	286,922	-0.38(-1.22%)
May 03, 2016	31.12	31.40	30.82	31.37	153,000	-0.03(-0.09%)
May 02, 2016	31.24	31.60	31.06	31.40	217,479	+0.41(+1.33%)
Apr 29, 2016	30.67	31.01	30.44	30.99	299,871	+0.23(+0.75%)
Apr 28, 2016	30.81	31.03	30.63	30.75	126,781	-0.21(-0.66%)
Apr 27, 2016	30.82	31.19	30.53	30.96	171,679	+0.14(+0.46%)
Apr 26, 2016	30.68	30.91	30.35	30.82	191,029	+0.19(+0.61%)
Apr 25, 2016	30.57	30.63	30.26	30.63	155,278	+0.00(+0.00%)
Apr 22, 2016	30.21	30.90	29.99	30.63	197,559	+0.39(+1.30%)
Apr 21, 2016	31.08	31.19	30.23	30.24	206,709	-0.83(-2.67%)
Apr 20, 2016	31.17	31.42	30.92	31.07	97,938	-0.16(-0.51%)
Apr 19, 2016	31.22	31.34	31.08	31.23	369,865	+0.15(+0.49%)
Apr 18, 2016	31.14	31.19	30.92	31.07	181,838	-0.12(-0.40%)
Apr 15, 2016	30.97	31.37	30.82	31.20	231,659	+0.07(+0.23%)
Apr 14, 2016	31.65	31.91	31.10	31.13	188,025	-0.62(-1.97%)
Apr 13, 2016	31.71	32.03	31.25	31.75	169,852	+0.26(+0.82%)
Apr 12, 2016	30.97	31.60	30.83	31.49	203,159	+0.62(+2.02%)
Apr 11, 2016	31.24	31.48	30.87	30.87	158,909	-0.27(-0.86%)
Apr 08, 2016	31.47	31.73	30.90	31.14	178,534	-0.21(-0.66%)
Apr 07, 2016	31.57	31.85	31.16	31.34	182,076	-0.46(-1.43%)
Apr 06, 2016	31.62	31.94	31.34	31.80	119,354	+0.11(+0.34%)
Apr 05, 2016	32.06	32.31	31.67	31.69	168,330	-0.57(-1.77%)
Apr 04, 2016	33.15	33.28	32.17	32.26	149,448	-0.79(-2.38%)
Apr 01, 2016	32.49	33.07	32.40	33.05	119,491	+0.37(+1.12%)
Mar 31, 2016	32.65	32.83	32.57	32.68	195,273	-0.04(-0.14%)
Mar 30, 2016	32.65	32.96	32.53	32.73	137,785	+0.10(+0.30%)
Mar 29, 2016	31.64	32.64	31.39	32.63	277,918	+0.84(+2.64%)
Mar 28, 2016	31.35	31.82	31.35	31.79	195,146	+0.62(+2.01%)
Mar 24, 2016	31.47	31.16	31.16	31.16	183,489	-0.53(-1.66%)
Mar 23, 2016	31.82	32.08	31.40	31.69	309,162	-0.13(-0.42%)
Mar 22, 2016	31.62	32.17	31.52	31.82	169,641	-0.03(-0.08%)
Mar 21, 2016	31.82	32.21	31.82	31.85	190,979	-0.04(-0.14%)
Mar 18, 2016	32.05	32.22	31.63	31.90	597,434	+0.12(+0.37%)
Mar 17, 2016	30.91	31.90	30.81	31.78	203,353	+0.81(+2.62%)
Mar 16, 2016	30.69	31.14	30.69	30.97	155,434	+0.06(+0.20%)
Mar 15, 2016	30.99	31.09	30.73	30.91	134,449	-0.15(-0.49%)
Mar 14, 2016	31.09	31.24	30.67	31.06	141,111	-0.04(-0.11%)
Mar 11, 2016	30.58	31.12	30.58	31.09	165,917	+0.68(+2.25%)
Mar 10, 2016	30.78	31.15	30.16	30.41	179,623	-0.33(-1.06%)
Mar 09, 2016	30.84	31.00	30.66	30.74	104,560	-0.05(-0.17%)
Mar 08, 2016	30.74	31.49	30.74	30.79	264,293	-0.06(-0.20%)
Mar 07, 2016	30.67	31.07	30.15	30.85	197,820	+0.16(+0.52%)
Mar 04, 2016	31.04	31.04	30.54	30.69	202,356	-0.20(-0.64%)
Mar 03, 2016	30.52	31.04	30.44	30.89	236,949	+0.35(+1.14%)
Mar 02, 2016	30.61	30.71	30.23	30.54	240,007	-0.07(-0.23%)

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.