Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.66	33.15	32.38	32.56	152,941	+0.06(+0.19%)
May 27, 2016	32.32	32.50	32.50	32.50	61,503	+0.19(+0.59%)
May 26, 2016	33.06	33.26	32.31	32.31	84,809	-0.48(-1.46%)
May 25, 2016	31.77	32.83	31.70	32.79	74,108	+1.32(+4.20%)
May 24, 2016	31.65	31.65	31.04	31.46	48,273	+0.00(+0.00%)
May 23, 2016	31.34	31.61	31.22	31.46	34,544	-0.09(-0.28%)
May 20, 2016	31.21	31.70	31.05	31.55	34,908	+0.56(+1.80%)
May 19, 2016	30.90	31.20	30.43	30.99	55,087	-0.26(-0.84%)
May 18, 2016	32.00	32.30	31.09	31.25	93,389	-1.01(-3.13%)
May 17, 2016	31.89	32.68	31.85	32.26	102,474	+0.45(+1.42%)
May 16, 2016	31.53	32.13	30.79	31.81	116,749	+0.92(+2.99%)
May 13, 2016	31.42	31.91	30.88	30.89	183,642	-0.79(-2.50%)
May 12, 2016	32.08	32.34	31.36	31.68	86,473	-0.04(-0.14%)
May 11, 2016	31.52	32.23	31.19	31.72	88,531	+0.08(+0.25%)
May 10, 2016	31.36	31.70	31.23	31.65	98,122	+0.64(+2.08%)
May 09, 2016	32.35	32.35	30.68	31.00	301,537	-1.49(-4.58%)
May 06, 2016	31.79	32.89	31.71	32.49	30,963	+0.54(+1.69%)
May 05, 2016	33.05	33.20	31.79	31.95	51,415	-0.55(-1.69%)
May 04, 2016	33.33	33.62	32.34	32.50	81,234	-0.78(-2.35%)
May 03, 2016	33.80	33.86	33.01	33.28	125,436	-1.30(-3.77%)
May 02, 2016	35.05	35.26	34.25	34.59	28,232	-0.46(-1.32%)
Apr 29, 2016	34.62	35.55	34.33	35.05	52,379	+0.62(+1.79%)
Apr 28, 2016	34.30	35.18	34.12	34.43	54,489	-0.17(-0.50%)
Apr 27, 2016	33.70	34.92	33.70	34.60	172,986	+1.10(+3.27%)
Apr 26, 2016	33.57	33.60	32.91	33.51	86,687	+0.19(+0.57%)
Apr 25, 2016	34.09	34.21	32.99	33.32	48,411	-0.90(-2.62%)
Apr 22, 2016	33.47	34.77	33.47	34.21	51,392	+0.64(+1.92%)
Apr 21, 2016	33.86	34.08	33.55	33.57	25,735	-0.19(-0.57%)
Apr 20, 2016	33.22	34.09	33.22	33.76	52,351	+0.30(+0.88%)
Apr 19, 2016	32.46	33.54	32.46	33.46	71,949	+1.23(+3.80%)
Apr 18, 2016	30.39	32.35	30.39	32.24	35,626	+0.62(+1.95%)
Apr 15, 2016	31.46	31.82	30.93	31.62	101,138	-0.25(-0.79%)
Apr 14, 2016	32.24	32.24	31.52	31.87	28,708	-0.23(-0.73%)
Apr 13, 2016	31.72	32.31	31.55	32.11	89,616	+0.46(+1.46%)
Apr 12, 2016	30.62	31.85	30.51	31.65	153,280	+1.20(+3.94%)
Apr 11, 2016	30.72	30.99	30.45	30.45	30,144	-0.03(-0.11%)
Apr 08, 2016	30.63	30.95	30.38	30.48	66,218	+0.92(+3.12%)
Apr 07, 2016	29.86	30.24	29.28	29.56	74,840	-0.70(-2.30%)
Apr 06, 2016	29.81	30.58	29.39	30.25	101,016	+0.70(+2.38%)
Apr 05, 2016	29.40	29.89	29.27	29.55	77,703	-0.14(-0.47%)
Apr 04, 2016	30.05	30.49	29.50	29.69	404,857	-0.49(-1.61%)
Apr 01, 2016	30.37	30.57	29.85	30.18	35,333	-0.89(-2.86%)
Mar 31, 2016	30.79	31.35	30.79	31.06	51,370	+0.17(+0.56%)
Mar 30, 2016	30.92	31.27	30.48	30.89	42,207	+0.32(+1.05%)
Mar 29, 2016	30.03	30.59	29.64	30.57	59,368	+0.03(+0.11%)
Mar 28, 2016	30.68	30.69	30.21	30.53	51,079	-0.01(-0.03%)
Mar 24, 2016	29.93	30.54	30.54	30.54	167,955	+0.10(+0.34%)
Mar 23, 2016	31.05	31.31	30.44	30.44	105,432	-0.98(-3.13%)
Mar 22, 2016	31.49	31.86	31.29	31.42	279,966	-0.60(-1.87%)
Mar 21, 2016	31.35	32.02	31.12	32.02	50,371	+0.41(+1.29%)
Mar 18, 2016	32.42	32.64	31.35	31.61	119,794	-0.66(-2.04%)
Mar 17, 2016	31.64	32.47	31.43	32.27	56,726	+0.95(+3.04%)
Mar 16, 2016	31.16	31.36	30.73	31.32	87,466	+0.49(+1.57%)
Mar 15, 2016	30.69	30.83	30.05	30.83	179,679	-0.36(-1.17%)
Mar 14, 2016	31.16	31.51	30.81	31.19	53,922	-0.62(-1.96%)
Mar 11, 2016	31.17	32.03	31.07	31.82	165,339	+1.38(+4.53%)
Mar 10, 2016	30.33	30.56	29.75	30.44	110,973	-0.08(-0.26%)
Mar 09, 2016	30.54	31.10	30.05	30.52	84,804	+0.14(+0.46%)
Mar 08, 2016	32.06	32.06	30.33	30.38	136,142	-2.06(-6.36%)
Mar 07, 2016	31.39	32.61	31.32	32.44	407,009	+0.94(+2.97%)
Mar 04, 2016	31.09	31.34	30.67	31.51	554,943	+0.64(+2.08%)
Mar 03, 2016	29.48	30.88	29.48	30.86	149,120	+1.26(+4.24%)
Mar 02, 2016	28.33	29.61	28.14	29.61	145,826	+1.05(+3.67%)

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.