Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.77	31.85	31.73	31.82	73,364	+0.07(+0.22%)
May 30, 2016	31.76	31.77	31.74	31.75	53,605	-0.03(-0.09%)
May 27, 2016	31.81	31.81	31.76	31.78	35,637	-0.03(-0.09%)
May 26, 2016	31.76	31.82	31.75	31.81	36,927	+0.09(+0.28%)
May 25, 2016	31.78	31.79	31.70	31.72	61,709	-0.02(-0.06%)
May 24, 2016	31.77	31.77	31.68	31.74	65,351	-0.16(-0.50%)
May 20, 2016		31.90	31.90	31.90	0	+0.03(+0.09%)
May 19, 2016	31.81	31.87	31.81	31.87	17,806	+0.06(+0.19%)
May 18, 2016	31.88	31.88	31.78	31.81	54,709	-0.07(-0.22%)
May 17, 2016	31.89	31.94	31.88	31.88	33,268	-0.03(-0.09%)
May 16, 2016	31.95	31.95	31.88	31.91	78,857	-0.06(-0.19%)
May 13, 2016	31.95	31.99	31.92	31.97	36,063	+0.09(+0.28%)
May 12, 2016	31.86	31.91	31.84	31.88	36,096	-0.08(-0.25%)
May 11, 2016	31.98	32.00	31.95	31.96	41,383	+0.00(+0.00%)
May 10, 2016	31.97	32.00	31.96	31.96	80,106	+0.01(+0.03%)
May 09, 2016	31.89	31.95	31.89	31.95	30,673	+0.07(+0.22%)
May 06, 2016	31.92	31.96	31.87	31.88	52,816	+0.03(+0.09%)
May 05, 2016	31.81	31.88	31.78	31.85	61,545	+0.04(+0.13%)
May 04, 2016	31.73	31.82	31.69	31.81	97,037	+0.16(+0.51%)
May 03, 2016	31.68	31.70	31.65	31.65	55,870	+0.09(+0.29%)
May 02, 2016	31.66	31.66	31.55	31.56	57,656	-0.11(-0.35%)
Apr 29, 2016	31.67	31.69	31.62	31.67	82,141	-0.05(-0.16%)
Apr 28, 2016	31.66	31.72	31.63	31.72	30,749	+0.04(+0.13%)
Apr 27, 2016	31.63	31.68	31.63	31.68	31,052	+0.11(+0.35%)
Apr 26, 2016	31.56	31.58	31.54	31.57	124,793	+0.00(+0.00%)
Apr 25, 2016	31.51	31.58	31.51	31.57	176,317	-0.06(-0.19%)
Apr 22, 2016	31.62	31.64	31.58	31.63	47,346	-0.10(-0.32%)
Apr 21, 2016	31.71	31.75	31.71	31.73	110,181	-0.01(-0.03%)
Apr 20, 2016	31.76	31.82	31.72	31.74	85,496	+0.00(+0.00%)
Apr 19, 2016	31.77	31.77	31.68	31.74	47,003	-0.03(-0.09%)
Apr 18, 2016	31.81	31.81	31.75	31.77	30,508	-0.06(-0.19%)
Apr 15, 2016	31.78	31.84	31.78	31.83	53,904	+0.06(+0.19%)
Apr 14, 2016	31.76	31.79	31.70	31.77	100,840	+0.00(+0.00%)
Apr 13, 2016	31.75	31.81	31.69	31.77	105,339	+0.05(+0.16%)
Apr 12, 2016	31.77	31.77	31.71	31.72	31,497	-0.10(-0.31%)
Apr 11, 2016	31.75	31.84	31.75	31.82	60,120	+0.02(+0.06%)
Apr 08, 2016	31.87	31.89	31.78	31.80	149,353	-0.14(-0.44%)
Apr 07, 2016	31.89	31.94	31.87	31.94	108,418	+0.07(+0.22%)
Apr 06, 2016	31.89	31.90	31.86	31.87	280,504	-0.05(-0.16%)
Apr 05, 2016	31.89	31.92	31.87	31.92	43,684	+0.15(+0.47%)
Apr 04, 2016	31.76	31.80	31.73	31.77	55,044	+0.01(+0.03%)
Apr 01, 2016	31.76	31.78	31.72	31.76	53,053	+0.02(+0.06%)
Mar 31, 2016	31.74	31.78	31.71	31.74	65,381	+0.03(+0.09%)
Mar 30, 2016	31.75	31.77	31.68	31.71	59,680	-0.10(-0.31%)
Mar 29, 2016	31.67	31.83	31.67	31.81	66,809	+0.16(+0.51%)
Mar 28, 2016	31.62	31.69	31.61	31.65	66,150	-0.07(-0.22%)
Mar 24, 2016		31.72	31.72	31.72	0	+0.00(+0.00%)
Mar 23, 2016	31.55	31.72	31.55	31.72	51,158	+0.15(+0.48%)
Mar 22, 2016	31.57	31.60	31.55	31.57	38,345	+0.02(+0.06%)
Mar 21, 2016	31.53	31.57	31.52	31.55	30,454	-0.02(-0.06%)
Mar 18, 2016	31.52	31.60	31.52	31.57	35,795	+0.04(+0.13%)
Mar 17, 2016	31.55	31.59	31.53	31.53	49,768	+0.03(+0.10%)
Mar 16, 2016	31.46	31.50	31.43	31.50	17,988	-0.03(-0.10%)
Mar 15, 2016	31.56	31.57	31.49	31.53	41,619	+0.00(+0.00%)
Mar 14, 2016	31.53	31.55	31.48	31.53	47,507	+0.08(+0.25%)
Mar 11, 2016	31.52	31.53	31.45	31.45	108,606	-0.07(-0.22%)
Mar 10, 2016	31.55	31.55	31.51	31.52	68,866	-0.07(-0.22%)
Mar 09, 2016	31.62	31.64	31.57	31.59	54,585	-0.07(-0.22%)
Mar 08, 2016	31.62	31.66	31.61	31.66	74,764	+0.15(+0.48%)
Mar 07, 2016	31.49	31.52	31.47	31.51	103,138	-0.03(-0.10%)
Mar 04, 2016	31.50	31.55	31.48	31.54	57,714	-0.03(-0.10%)
Mar 03, 2016	31.48	31.59	31.46	31.57	45,363	+0.13(+0.41%)
Mar 02, 2016	31.43	31.45	31.41	31.44	49,007	-0.04(-0.13%)

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.