Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.84	34.84	34.29	34.55	24,443,466	-0.14(-0.40%)
May 27, 2016	34.63	34.69	34.69	34.69	10,190,216	+0.07(+0.20%)
May 26, 2016	34.50	34.68	34.43	34.62	11,225,326	+0.24(+0.70%)
May 25, 2016	34.48	34.57	34.28	34.38	11,900,067	+0.01(+0.02%)
May 24, 2016	34.16	34.41	34.08	34.37	16,309,080	+0.31(+0.91%)
May 23, 2016	34.14	34.21	34.04	34.06	17,497,438	+0.02(+0.05%)
May 20, 2016	34.48	34.50	34.04	34.05	16,670,823	-0.29(-0.83%)
May 19, 2016	34.28	34.39	34.12	34.33	13,760,354	-0.12(-0.36%)
May 18, 2016	34.52	34.73	34.26	34.46	16,167,556	-0.21(-0.60%)
May 17, 2016	35.21	35.29	34.63	34.67	22,535,016	-0.67(-1.91%)
May 16, 2016	34.98	35.42	34.97	35.34	12,151,996	+0.21(+0.60%)
May 13, 2016	35.44	35.50	35.04	35.13	13,349,426	-0.37(-1.05%)
May 12, 2016	35.29	35.55	35.24	35.50	13,507,224	+0.29(+0.81%)
May 11, 2016	35.42	35.54	35.21	35.22	11,402,634	-0.22(-0.63%)
May 10, 2016	35.20	35.51	35.18	35.44	11,531,522	+0.40(+1.13%)
May 09, 2016	35.11	35.25	34.99	35.05	10,469,826	-0.06(-0.18%)
May 06, 2016	34.91	35.18	34.79	35.11	11,055,292	+0.20(+0.58%)
May 05, 2016	34.81	35.24	34.76	34.91	11,361,309	+0.06(+0.18%)
May 04, 2016	34.64	34.94	34.48	34.84	12,070,560	+0.11(+0.31%)
May 03, 2016	34.76	34.91	34.59	34.74	13,451,611	-0.11(-0.31%)
May 02, 2016	34.53	35.01	34.53	34.84	16,236,092	+0.14(+0.40%)
Apr 29, 2016	34.50	34.75	34.47	34.70	15,124,214	+0.13(+0.38%)
Apr 28, 2016	34.47	34.78	34.44	34.57	14,112,770	-0.04(-0.11%)
Apr 27, 2016	34.58	34.75	34.28	34.61	14,633,020	+0.12(+0.34%)
Apr 26, 2016	34.80	34.83	34.42	34.50	17,989,064	-0.14(-0.40%)
Apr 25, 2016	34.47	34.64	34.38	34.63	14,424,216	+0.13(+0.38%)
Apr 22, 2016	33.92	34.60	33.92	34.50	32,445,704	+0.68(+2.02%)
Apr 21, 2016	34.29	34.30	33.21	33.82	48,030,128	-0.55(-1.60%)
Apr 20, 2016	35.12	35.15	34.13	34.37	52,099,912	-1.73(-4.79%)
Apr 19, 2016	35.87	36.11	35.75	36.10	18,610,170	+0.29(+0.82%)
Apr 18, 2016	35.71	35.85	35.49	35.80	14,894,503	+0.09(+0.26%)
Apr 15, 2016	35.49	35.75	35.39	35.71	17,617,892	+0.21(+0.59%)
Apr 14, 2016	35.68	35.80	35.44	35.50	16,757,776	-0.16(-0.46%)
Apr 13, 2016	36.23	36.23	35.49	35.67	17,079,660	-0.47(-1.31%)
Apr 12, 2016	35.95	36.22	35.91	36.14	14,482,713	+0.16(+0.45%)
Apr 11, 2016	36.33	36.51	35.95	35.98	15,335,943	-0.33(-0.92%)
Apr 08, 2016	35.98	36.39	35.98	36.31	15,438,238	+0.40(+1.10%)
Apr 07, 2016	36.02	36.02	35.76	35.91	11,994,948	-0.27(-0.75%)
Apr 06, 2016	36.08	36.20	35.93	36.18	11,776,418	+0.14(+0.39%)
Apr 05, 2016	36.11	36.26	35.98	36.04	13,807,670	-0.28(-0.77%)
Apr 04, 2016	36.28	36.35	36.02	36.32	13,722,031	+0.05(+0.13%)
Apr 01, 2016	35.74	36.31	35.72	36.28	19,263,904	+0.34(+0.95%)
Mar 31, 2016	36.06	36.32	35.88	35.94	20,062,660	-0.15(-0.41%)
Mar 30, 2016	36.12	36.20	35.89	36.08	18,475,268	+0.08(+0.21%)
Mar 29, 2016	35.53	36.03	35.49	36.01	32,285,332	+0.53(+1.48%)
Mar 28, 2016	35.29	35.58	35.25	35.48	17,177,434	+0.17(+0.48%)
Mar 24, 2016	35.21	35.31	35.31	35.31	14,058,133	+0.09(+0.26%)
Mar 23, 2016	35.17	35.41	35.13	35.22	11,995,081	-0.03(-0.09%)
Mar 22, 2016	35.29	35.42	35.16	35.25	17,798,626	-0.13(-0.37%)
Mar 21, 2016	35.18	35.53	35.14	35.38	12,573,822	+0.05(+0.15%)
Mar 18, 2016	35.51	35.53	35.16	35.32	30,792,348	-0.13(-0.37%)
Mar 17, 2016	34.90	35.56	34.83	35.46	31,084,462	+0.56(+1.60%)
Mar 16, 2016	34.90	34.99	34.51	34.90	19,861,146	-0.15(-0.42%)
Mar 15, 2016	34.92	35.29	34.91	35.05	17,667,656	-0.04(-0.11%)
Mar 14, 2016	34.89	35.18	34.89	35.08	17,048,308	+0.07(+0.20%)
Mar 11, 2016	34.86	35.05	34.81	35.01	20,821,334	+0.25(+0.71%)
Mar 10, 2016	34.47	34.79	34.34	34.77	37,600,056	+0.32(+0.94%)
Mar 09, 2016	34.12	34.46	34.12	34.44	24,022,212	+0.38(+1.11%)
Mar 08, 2016	33.76	34.18	33.67	34.07	24,587,778	+0.24(+0.70%)
Mar 07, 2016	33.75	33.93	33.71	33.83	13,914,233	-0.08(-0.23%)
Mar 04, 2016	33.65	33.94	33.58	33.91	17,812,202	+0.12(+0.34%)
Mar 03, 2016	33.52	33.81	33.47	33.79	17,087,856	+0.15(+0.43%)
Mar 02, 2016	33.41	33.64	33.38	33.64	16,725,611	+0.06(+0.18%)

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.