Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.82	30.82	30.25	30.50	78,929	-0.19(-0.62%)
May 27, 2016	30.23	30.69	30.69	30.69	45,219	+0.55(+1.83%)
May 26, 2016	30.78	30.95	30.10	30.13	17,568	-0.70(-2.28%)
May 25, 2016	31.35	31.89	30.74	30.84	21,951	-0.55(-1.74%)
May 24, 2016	30.86	31.61	30.40	31.38	54,782	+1.19(+3.95%)
May 23, 2016	29.77	30.22	29.77	30.19	32,210	+0.04(+0.13%)
May 20, 2016	29.63	30.33	29.63	30.15	32,832	+0.69(+2.33%)
May 19, 2016	29.75	30.10	29.23	29.47	30,933	-0.78(-2.58%)
May 18, 2016	29.83	30.48	29.65	30.25	33,390	+0.66(+2.23%)
May 17, 2016	30.46	30.85	29.39	29.59	58,283	-1.18(-3.84%)
May 16, 2016	30.73	30.93	30.20	30.77	35,189	+0.58(+1.93%)
May 13, 2016	30.32	30.63	29.98	30.19	38,564	+0.11(+0.36%)
May 12, 2016	30.41	30.92	29.87	30.08	36,732	-0.29(-0.94%)
May 11, 2016	31.31	31.54	30.25	30.36	34,097	-0.94(-3.00%)
May 10, 2016	30.97	31.38	30.97	31.30	20,719	+0.33(+1.07%)
May 09, 2016	30.79	31.40	30.72	30.97	38,433	+0.18(+0.60%)
May 06, 2016	30.53	30.88	30.44	30.79	25,020	+0.24(+0.79%)
May 05, 2016	31.37	31.63	30.53	30.55	56,849	-0.97(-3.08%)
May 04, 2016	31.37	31.66	30.96	31.52	27,736	+0.30(+0.96%)
May 03, 2016	32.18	32.22	31.19	31.22	42,542	-0.81(-2.54%)
May 02, 2016	31.59	32.17	31.55	32.03	18,111	+0.63(+2.02%)
Apr 29, 2016	31.67	31.71	31.28	31.40	17,766	-0.43(-1.36%)
Apr 28, 2016	32.10	32.63	31.66	31.83	26,534	-0.49(-1.51%)
Apr 27, 2016	32.65	32.65	31.79	32.32	40,348	+0.23(+0.71%)
Apr 26, 2016	31.39	32.40	31.14	32.09	41,482	+0.70(+2.22%)
Apr 25, 2016	31.09	31.51	30.88	31.39	36,839	+0.22(+0.69%)
Apr 22, 2016	30.87	31.28	30.66	31.18	38,555	+0.23(+0.76%)
Apr 21, 2016	31.07	31.21	30.50	30.94	55,993	+0.06(+0.21%)
Apr 20, 2016	31.42	31.52	30.32	30.88	47,005	-1.00(-3.13%)
Apr 19, 2016	32.04	32.44	31.63	31.87	23,690	-0.25(-0.79%)
Apr 18, 2016	31.96	32.21	31.50	32.13	41,985	+0.30(+0.96%)
Apr 15, 2016	31.92	32.35	31.76	31.82	27,328	-0.32(-1.01%)
Apr 14, 2016	32.72	32.90	32.01	32.15	36,966	-0.57(-1.75%)
Apr 13, 2016	31.25	32.94	31.25	32.72	69,203	+1.54(+4.93%)
Apr 12, 2016	31.12	31.97	31.03	31.18	96,920	-0.15(-0.47%)
Apr 11, 2016	31.29	31.78	31.05	31.33	31,609	+0.08(+0.26%)
Apr 08, 2016	31.42	31.98	31.12	31.25	36,364	-0.02(-0.06%)
Apr 07, 2016	31.86	31.98	31.04	31.26	30,661	-0.72(-2.24%)
Apr 06, 2016	31.68	31.99	28.59	31.98	39,509	+0.23(+0.74%)
Apr 05, 2016	32.39	32.39	31.68	31.75	32,597	-0.43(-1.34%)
Apr 04, 2016	32.74	32.96	32.18	32.18	23,791	-0.71(-2.16%)
Apr 01, 2016	33.04	33.47	32.50	32.89	23,027	-0.34(-1.01%)
Mar 31, 2016	33.99	33.99	33.13	33.23	55,796	-0.67(-1.97%)
Mar 30, 2016	33.60	34.06	33.32	33.89	26,246	+0.05(+0.15%)
Mar 29, 2016	32.67	33.92	32.65	33.84	31,427	+1.08(+3.29%)
Mar 28, 2016	32.78	32.89	32.44	32.76	18,825	+0.23(+0.70%)
Mar 24, 2016	32.58	32.53	32.53	32.53	23,476	-0.16(-0.49%)
Mar 23, 2016	33.24	33.24	32.67	32.69	31,657	-0.69(-2.07%)
Mar 22, 2016	32.72	33.59	32.39	33.38	31,698	+0.43(+1.29%)
Mar 21, 2016	32.13	33.00	32.13	32.96	78,162	+0.76(+2.35%)
Mar 18, 2016	32.05	32.42	31.73	32.20	150,163	+0.36(+1.14%)
Mar 17, 2016	31.59	31.99	31.42	31.84	62,516	+0.48(+1.54%)
Mar 16, 2016	31.56	31.75	31.23	31.36	42,199	-0.20(-0.62%)
Mar 15, 2016	31.92	32.04	31.56	31.56	24,672	-0.43(-1.35%)
Mar 14, 2016	31.65	32.03	31.63	31.99	62,260	+0.33(+1.04%)
Mar 11, 2016	31.55	31.83	31.14	31.66	44,940	+0.17(+0.54%)
Mar 10, 2016	31.97	31.97	31.21	31.49	24,131	-0.45(-1.41%)
Mar 09, 2016	32.23	32.37	31.85	31.94	30,713	-0.18(-0.55%)
Mar 08, 2016	32.31	32.51	32.06	32.11	43,158	-0.31(-0.96%)
Mar 07, 2016	32.19	32.50	31.60	32.43	45,489	+0.16(+0.49%)
Mar 04, 2016	32.12	32.50	31.80	32.27	73,276	+0.25(+0.77%)
Mar 03, 2016	32.18	32.32	31.89	32.02	34,639	-0.29(-0.88%)
Mar 02, 2016	31.75	32.42	31.51	32.30	28,316	+0.44(+1.37%)

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.