Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.28	32.34	31.84	31.93	1,085,917	-0.27(-0.84%)
May 27, 2016	32.19	32.20	32.20	32.20	600,278	-0.08(-0.25%)
May 26, 2016	32.38	32.39	32.20	32.28	828,218	+0.12(+0.37%)
May 25, 2016	32.03	32.20	32.03	32.16	1,007,849	+0.36(+1.13%)
May 24, 2016	31.50	31.85	31.50	31.80	1,306,772	+0.62(+1.97%)
May 23, 2016	31.13	31.25	31.10	31.18	538,384	-0.10(-0.31%)
May 20, 2016	31.26	31.35	31.22	31.28	509,790	+0.26(+0.82%)
May 19, 2016	31.03	31.10	30.90	31.03	1,374,571	-0.19(-0.61%)
May 18, 2016	31.15	31.51	31.06	31.22	2,035,224	+0.10(+0.33%)
May 17, 2016	31.29	31.41	31.09	31.11	1,229,420	-0.27(-0.87%)
May 16, 2016	31.10	31.40	31.07	31.38	729,015	+0.38(+1.24%)
May 13, 2016	31.18	31.30	30.97	31.00	892,786	-0.32(-1.02%)
May 12, 2016	31.66	31.68	31.19	31.32	749,490	-0.09(-0.28%)
May 11, 2016	31.40	31.59	31.37	31.41	1,352,907	-0.18(-0.58%)
May 10, 2016	31.43	31.62	31.41	31.59	461,660	+0.32(+1.02%)
May 09, 2016	31.42	31.44	31.23	31.27	414,393	-0.04(-0.13%)
May 06, 2016	31.04	31.31	31.04	31.31	823,087	+0.10(+0.31%)
May 05, 2016	31.28	31.33	31.12	31.22	813,610	-0.15(-0.48%)
May 04, 2016	31.46	31.54	31.28	31.37	1,002,449	-0.42(-1.31%)
May 03, 2016	32.06	32.06	31.75	31.78	624,587	-0.66(-2.02%)
May 02, 2016	32.38	32.46	32.27	32.44	726,824	+0.24(+0.74%)
Apr 29, 2016	32.30	32.36	32.07	32.20	1,085,319	-0.08(-0.25%)
Apr 28, 2016	32.22	32.52	32.20	32.28	745,023	-0.17(-0.52%)
Apr 27, 2016	32.30	32.51	32.27	32.45	894,966	+0.15(+0.47%)
Apr 26, 2016	32.34	32.39	32.22	32.30	526,932	+0.18(+0.55%)
Apr 25, 2016	32.09	32.15	32.01	32.12	608,658	-0.14(-0.42%)
Apr 22, 2016	32.24	32.30	32.12	32.26	362,368	-0.07(-0.22%)
Apr 21, 2016	32.53	32.53	32.26	32.33	795,004	-0.23(-0.71%)
Apr 20, 2016	32.57	32.70	32.49	32.56	784,890	-0.08(-0.24%)
Apr 19, 2016	32.50	32.67	32.48	32.64	578,561	+0.63(+1.97%)
Apr 18, 2016	31.71	32.05	31.70	32.01	655,161	+0.29(+0.91%)
Apr 15, 2016	31.73	31.83	31.72	31.72	392,432	-0.06(-0.18%)
Apr 14, 2016	31.79	31.86	31.70	31.78	898,116	+0.04(+0.13%)
Apr 13, 2016	31.70	31.78	31.60	31.74	970,324	+0.43(+1.38%)
Apr 12, 2016	31.06	31.34	30.87	31.30	429,504	+0.35(+1.14%)
Apr 11, 2016	31.15	31.29	30.95	30.95	611,101	+0.06(+0.18%)
Apr 08, 2016	30.87	30.97	30.81	30.90	393,618	+0.54(+1.76%)
Apr 07, 2016	30.55	30.64	30.30	30.36	535,734	-0.52(-1.68%)
Apr 06, 2016	30.46	30.89	30.45	30.88	439,155	+0.46(+1.52%)
Apr 05, 2016	30.47	30.53	30.39	30.42	1,448,889	-0.59(-1.91%)
Apr 04, 2016	31.13	31.17	30.97	31.01	784,695	+0.04(+0.13%)
Apr 01, 2016	30.66	31.02	30.63	30.97	619,435	-0.27(-0.87%)
Mar 31, 2016	31.38	31.48	31.23	31.24	783,161	-0.27(-0.86%)
Mar 30, 2016	31.54	31.70	31.46	31.51	982,464	+0.34(+1.08%)
Mar 29, 2016	30.71	31.19	30.61	31.18	607,999	+0.38(+1.22%)
Mar 28, 2016	30.91	30.91	30.71	30.80	578,703	+0.13(+0.42%)
Mar 24, 2016	30.50	30.67	30.67	30.67	480,723	-0.22(-0.72%)
Mar 23, 2016	31.18	31.18	30.87	30.90	446,509	-0.26(-0.82%)
Mar 22, 2016	30.95	31.23	30.91	31.15	472,606	-0.17(-0.54%)
Mar 21, 2016	31.33	31.40	31.24	31.32	383,838	-0.15(-0.48%)
Mar 18, 2016	31.51	31.58	31.38	31.47	606,628	-0.01(-0.03%)
Mar 17, 2016	31.23	31.54	31.15	31.48	682,175	+0.23(+0.74%)
Mar 16, 2016	30.70	31.28	30.70	31.25	711,611	+0.32(+1.03%)
Mar 15, 2016	30.90	30.95	30.83	30.93	977,077	-0.30(-0.95%)
Mar 14, 2016	31.23	31.31	31.15	31.23	1,467,774	-0.09(-0.28%)
Mar 11, 2016	31.05	31.32	31.03	31.31	788,760	+0.81(+2.67%)
Mar 10, 2016	30.78	31.01	30.25	30.50	1,939,223	-0.02(-0.05%)
Mar 09, 2016	30.51	30.59	30.40	30.51	1,115,573	+0.17(+0.55%)
Mar 08, 2016	30.57	30.59	30.33	30.35	713,911	-0.33(-1.07%)
Mar 07, 2016	30.36	30.77	30.31	30.67	745,117	+0.00(+0.00%)
Mar 04, 2016	30.63	30.83	30.62	30.67	647,188	+0.16(+0.52%)
Mar 03, 2016	30.23	30.54	30.22	30.51	1,118,910	+0.26(+0.84%)
Mar 02, 2016	30.00	30.27	29.91	30.26	1,000,297	+0.07(+0.24%)

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.