Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.48	35.11	34.32	34.76	251,523	+0.29(+0.85%)
May 27, 2016	34.35	34.47	34.47	34.47	150,605	+0.24(+0.70%)
May 26, 2016	34.20	34.37	34.09	34.23	89,657	+0.11(+0.31%)
May 25, 2016	34.37	34.38	33.83	34.12	95,212	-0.06(-0.18%)
May 24, 2016	33.83	34.40	33.61	34.18	129,885	+0.65(+1.94%)
May 23, 2016	33.39	33.79	33.09	33.53	187,967	+0.18(+0.55%)
May 20, 2016	33.27	33.57	33.09	33.34	264,459	+0.33(+1.01%)
May 19, 2016	33.30	33.52	32.56	33.01	129,837	-0.21(-0.64%)
May 18, 2016	33.32	33.66	32.83	33.22	117,628	-0.10(-0.29%)
May 17, 2016	34.45	34.45	32.96	33.32	299,726	-1.10(-3.20%)
May 16, 2016	34.11	34.71	34.01	34.42	163,973	+0.43(+1.26%)
May 13, 2016	34.24	34.43	33.86	33.99	104,779	-0.37(-1.09%)
May 12, 2016	34.43	34.73	34.14	34.37	146,583	+0.11(+0.32%)
May 11, 2016	34.64	34.64	34.08	34.25	136,970	-0.31(-0.91%)
May 10, 2016	34.41	34.81	34.28	34.57	109,494	+0.31(+0.92%)
May 09, 2016	34.44	34.59	34.03	34.25	217,224	-0.34(-0.98%)
May 06, 2016	34.20	34.61	33.88	34.59	169,618	+0.31(+0.89%)
May 05, 2016	36.17	36.17	34.24	34.29	239,710	-0.05(-0.13%)
May 04, 2016	32.98	36.38	32.98	34.33	648,509	+1.28(+3.89%)
May 03, 2016	33.07	33.34	32.96	33.05	86,454	-0.19(-0.58%)
May 02, 2016	33.16	33.38	32.82	33.24	155,999	+0.27(+0.83%)
Apr 29, 2016	33.14	33.72	32.75	32.97	193,969	-0.17(-0.52%)
Apr 28, 2016	33.13	33.68	33.05	33.14	160,862	-0.35(-1.04%)
Apr 27, 2016	33.39	33.60	32.97	33.49	292,937	+0.17(+0.50%)
Apr 26, 2016	32.55	33.41	32.55	33.32	222,811	+0.74(+2.27%)
Apr 25, 2016	32.40	32.98	32.37	32.58	186,316	-0.13(-0.41%)
Apr 22, 2016	32.97	33.13	32.52	32.72	191,913	-0.14(-0.44%)
Apr 21, 2016	33.09	33.60	32.55	32.86	278,457	-0.09(-0.27%)
Apr 20, 2016	33.11	33.30	31.55	32.95	463,116	-0.82(-2.42%)
Apr 19, 2016	32.54	35.41	32.54	33.76	895,641	+3.20(+10.48%)
Apr 18, 2016	30.41	30.62	30.00	30.56	167,874	+0.13(+0.43%)
Apr 15, 2016	30.51	30.78	29.93	30.43	121,566	-0.12(-0.39%)
Apr 14, 2016	30.95	30.95	30.21	30.55	155,023	-0.26(-0.84%)
Apr 13, 2016	30.04	31.09	29.87	30.81	285,575	+0.95(+3.17%)
Apr 12, 2016	29.71	29.95	29.32	29.86	198,910	+0.06(+0.19%)
Apr 11, 2016	30.15	30.44	29.78	29.81	125,383	-0.26(-0.88%)
Apr 08, 2016	30.21	30.75	29.89	30.07	90,067	+0.02(+0.08%)
Apr 07, 2016	29.98	30.15	29.78	30.05	188,008	-0.07(-0.25%)
Apr 06, 2016	30.25	30.33	29.84	30.12	110,547	-0.22(-0.72%)
Apr 05, 2016	30.47	30.74	30.30	30.34	114,009	-0.42(-1.37%)
Apr 04, 2016	31.14	31.14	30.58	30.76	199,031	-0.08(-0.25%)
Apr 01, 2016	30.50	30.90	30.34	30.84	113,174	+0.10(+0.32%)
Mar 31, 2016	30.74	30.86	30.48	30.74	83,456	+0.08(+0.27%)
Mar 30, 2016	31.01	31.01	30.51	30.66	84,351	-0.29(-0.94%)
Mar 29, 2016	30.03	30.96	30.03	30.95	150,265	+0.92(+3.05%)
Mar 28, 2016	30.16	30.43	29.71	30.03	164,038	-0.12(-0.41%)
Mar 24, 2016	29.66	30.16	30.16	30.16	282,124	+0.38(+1.29%)
Mar 23, 2016	30.11	30.38	29.71	29.78	173,249	-0.49(-1.60%)
Mar 22, 2016	30.04	30.63	30.04	30.26	165,681	+0.03(+0.11%)
Mar 21, 2016	30.37	30.71	30.18	30.23	133,498	-0.24(-0.77%)
Mar 18, 2016	31.82	31.82	30.34	30.46	493,972	-1.52(-4.74%)
Mar 17, 2016	31.30	32.12	31.25	31.98	238,550	+0.75(+2.40%)
Mar 16, 2016	30.94	31.38	30.72	31.23	136,293	+0.28(+0.90%)
Mar 15, 2016	30.58	31.17	30.48	30.95	139,995	+0.17(+0.54%)
Mar 14, 2016	31.00	31.41	30.69	30.79	102,557	-0.34(-1.08%)
Mar 11, 2016	31.11	31.42	30.92	31.12	197,681	+0.25(+0.82%)
Mar 10, 2016	31.43	31.52	30.62	30.87	229,645	-0.45(-1.43%)
Mar 09, 2016	31.23	31.54	31.18	31.32	86,344	+0.14(+0.46%)
Mar 08, 2016	31.36	31.51	31.08	31.18	171,803	-0.34(-1.09%)
Mar 07, 2016	31.40	31.86	31.32	31.52	219,624	+0.11(+0.35%)
Mar 04, 2016	30.92	31.47	30.43	31.41	176,823	+0.48(+1.54%)
Mar 03, 2016	30.94	31.06	30.54	30.93	185,944	+0.28(+0.92%)
Mar 02, 2016	30.73	30.76	30.33	30.65	138,779	-0.18(-0.60%)

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.