Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.96	32.19	31.37	31.56	967,103	-0.36(-1.12%)
May 27, 2016	31.73	31.92	31.92	31.92	493,530	+0.13(+0.40%)
May 26, 2016	31.62	31.96	31.39	31.79	769,636	+0.17(+0.55%)
May 25, 2016	31.99	31.99	31.62	31.62	605,867	-0.22(-0.68%)
May 24, 2016	31.43	31.87	31.19	31.83	430,528	+0.60(+1.92%)
May 23, 2016	31.55	31.55	31.20	31.23	251,749	-0.35(-1.11%)
May 20, 2016	31.18	31.60	30.89	31.59	984,700	+0.58(+1.87%)
May 19, 2016	30.91	31.25	30.70	31.00	636,275	-0.17(-0.53%)
May 18, 2016	30.82	31.67	30.79	31.17	584,726	+0.18(+0.58%)
May 17, 2016	31.58	31.58	30.81	30.99	502,167	-0.70(-2.20%)
May 16, 2016	31.31	31.84	31.27	31.69	947,509	+0.43(+1.37%)
May 13, 2016	31.45	31.68	31.21	31.26	375,942	-0.32(-1.01%)
May 12, 2016	31.30	31.82	31.24	31.58	560,762	+0.38(+1.21%)
May 11, 2016	31.62	31.85	31.19	31.20	309,523	-0.60(-1.89%)
May 10, 2016	31.50	31.83	31.41	31.80	665,921	+0.44(+1.41%)
May 09, 2016	31.46	31.50	31.14	31.36	655,165	-0.08(-0.24%)
May 06, 2016	31.00	31.45	30.98	31.44	587,753	+0.21(+0.68%)
May 05, 2016	31.20	31.29	30.85	31.23	520,385	+0.10(+0.31%)
May 04, 2016	31.34	31.46	30.97	31.13	557,761	-0.31(-0.98%)
May 03, 2016	31.54	31.62	30.96	31.44	506,944	-0.31(-0.97%)
May 02, 2016	31.79	31.79	31.26	31.75	469,802	+0.05(+0.16%)
Apr 29, 2016	31.82	31.88	31.18	31.69	615,764	-0.16(-0.50%)
Apr 28, 2016	32.57	32.63	31.76	31.85	716,037	-0.50(-1.54%)
Apr 27, 2016	32.49	32.78	31.14	32.35	1,143,755	-0.77(-2.31%)
Apr 26, 2016	32.98	33.15	32.67	33.12	549,975	+0.33(+1.01%)
Apr 25, 2016	32.77	33.30	32.39	32.79	548,667	-0.19(-0.58%)
Apr 22, 2016	32.56	33.14	32.56	32.98	553,762	+0.34(+1.06%)
Apr 21, 2016	32.95	33.22	32.59	32.63	344,651	-0.35(-1.07%)
Apr 20, 2016	32.98	33.38	32.79	32.98	530,863	+0.00(+0.00%)
Apr 19, 2016	33.44	33.52	32.91	32.98	544,095	-0.44(-1.32%)
Apr 18, 2016	32.90	33.45	32.90	33.43	440,891	+0.26(+0.77%)
Apr 15, 2016	32.78	33.25	32.52	33.17	694,931	+0.50(+1.53%)
Apr 14, 2016	33.17	33.31	32.67	32.67	760,552	-0.58(-1.75%)
Apr 13, 2016	32.52	33.32	32.44	33.25	776,430	+0.87(+2.68%)
Apr 12, 2016	32.37	32.63	32.06	32.38	524,213	-0.01(-0.02%)
Apr 11, 2016	32.62	32.79	32.25	32.39	430,548	-0.17(-0.51%)
Apr 08, 2016	32.63	32.87	32.26	32.56	437,046	+0.12(+0.37%)
Apr 07, 2016	32.48	32.75	31.53	32.44	1,153,092	-0.35(-1.07%)
Apr 06, 2016	32.67	32.90	32.37	32.79	638,673	+0.13(+0.39%)
Apr 05, 2016	32.70	33.04	32.35	32.66	1,296,564	-0.40(-1.22%)
Apr 04, 2016	32.86	33.08	32.51	33.06	726,889	+0.23(+0.70%)
Apr 01, 2016	31.98	32.95	31.82	32.83	1,090,711	+0.68(+2.13%)
Mar 31, 2016	31.91	32.45	31.85	32.15	1,119,682	+0.24(+0.76%)
Mar 30, 2016	32.35	32.35	31.64	31.91	899,864	-0.44(-1.36%)
Mar 29, 2016	31.38	32.35	31.38	32.35	611,264	+0.86(+2.72%)
Mar 28, 2016	31.40	31.62	31.24	31.49	474,064	+0.23(+0.74%)
Mar 24, 2016	31.18	31.26	31.26	31.26	692,476	-0.02(-0.06%)
Mar 23, 2016	31.32	31.49	31.05	31.28	841,237	-0.03(-0.10%)
Mar 22, 2016	31.20	31.45	31.06	31.31	1,025,249	-0.15(-0.49%)
Mar 21, 2016	31.18	31.52	31.04	31.46	1,055,047	+0.19(+0.61%)
Mar 18, 2016	30.84	31.34	30.73	31.27	1,543,711	+0.37(+1.20%)
Mar 17, 2016	30.44	31.01	30.33	30.90	684,241	+0.43(+1.43%)
Mar 16, 2016	30.07	30.58	29.63	30.47	882,262	+0.61(+2.05%)
Mar 15, 2016	29.87	29.98	29.57	29.85	1,018,853	-0.13(-0.43%)
Mar 14, 2016	30.24	30.38	29.71	29.98	1,016,899	-0.42(-1.39%)
Mar 11, 2016	29.72	30.59	29.56	30.40	992,542	+0.89(+3.01%)
Mar 10, 2016	29.26	29.72	29.23	29.52	997,103	+0.62(+2.15%)
Mar 09, 2016	29.26	29.26	28.60	28.89	599,547	-0.14(-0.48%)
Mar 08, 2016	29.64	29.71	28.95	29.03	684,705	-0.69(-2.33%)
Mar 07, 2016	29.67	30.10	29.33	29.73	720,347	+0.22(+0.75%)
Mar 04, 2016	29.08	29.80	29.06	29.50	957,680	+0.47(+1.62%)
Mar 03, 2016	28.88	29.06	28.55	29.03	650,999	+0.25(+0.88%)
Mar 02, 2016	28.16	28.86	28.02	28.78	887,675	+0.62(+2.21%)

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.