Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.59	34.59	34.03	34.30	24,624,154	-0.14(-0.40%)
May 27, 2016	34.38	34.43	34.43	34.43	10,265,543	+0.07(+0.20%)
May 26, 2016	34.24	34.42	34.17	34.37	11,308,305	+0.24(+0.70%)
May 25, 2016	34.23	34.32	34.03	34.13	11,988,034	+0.01(+0.02%)
May 24, 2016	33.91	34.16	33.83	34.12	16,429,638	+0.31(+0.91%)
May 23, 2016	33.89	33.95	33.79	33.81	17,626,782	+0.02(+0.05%)
May 20, 2016	34.23	34.25	33.79	33.80	16,794,056	-0.28(-0.83%)
May 19, 2016	34.03	34.13	33.87	34.08	13,862,072	-0.12(-0.36%)
May 18, 2016	34.27	34.47	34.01	34.20	16,287,068	-0.21(-0.60%)
May 17, 2016	34.95	35.03	34.38	34.41	22,701,596	-0.67(-1.91%)
May 16, 2016	34.73	35.16	34.71	35.08	12,241,825	+0.21(+0.60%)
May 13, 2016	35.18	35.24	34.78	34.87	13,448,106	-0.37(-1.05%)
May 12, 2016	35.03	35.29	34.98	35.24	13,607,071	+0.28(+0.81%)
May 11, 2016	35.16	35.28	34.95	34.96	11,486,923	-0.22(-0.63%)
May 10, 2016	34.94	35.25	34.93	35.18	11,616,764	+0.39(+1.13%)
May 09, 2016	34.85	34.99	34.73	34.79	10,547,220	-0.06(-0.18%)
May 06, 2016	34.65	34.92	34.54	34.85	11,137,014	+0.20(+0.58%)
May 05, 2016	34.55	34.98	34.50	34.65	11,445,294	+0.06(+0.18%)
May 04, 2016	34.39	34.69	34.22	34.59	12,159,787	+0.11(+0.31%)
May 03, 2016	34.50	34.65	34.33	34.48	13,551,047	-0.11(-0.31%)
May 02, 2016	34.27	34.75	34.27	34.59	16,356,111	+0.14(+0.40%)
Apr 29, 2016	34.24	34.50	34.22	34.45	15,236,014	+0.13(+0.38%)
Apr 28, 2016	34.22	34.53	34.19	34.32	14,217,093	-0.04(-0.11%)
Apr 27, 2016	34.33	34.50	34.03	34.36	14,741,189	+0.12(+0.34%)
Apr 26, 2016	34.54	34.57	34.17	34.24	18,122,042	-0.14(-0.40%)
Apr 25, 2016	34.22	34.39	34.13	34.38	14,530,841	+0.13(+0.38%)
Apr 22, 2016	33.67	34.34	33.67	34.25	32,685,546	+0.68(+2.02%)
Apr 21, 2016	34.03	34.05	32.97	33.57	48,385,172	-0.55(-1.60%)
Apr 20, 2016	34.87	34.90	33.88	34.12	52,485,040	-1.71(-4.79%)
Apr 19, 2016	35.61	35.85	35.49	35.83	18,747,738	+0.29(+0.82%)
Apr 18, 2016	35.45	35.59	35.23	35.54	15,004,604	+0.09(+0.26%)
Apr 15, 2016	35.23	35.49	35.13	35.45	17,748,124	+0.21(+0.59%)
Apr 14, 2016	35.42	35.54	35.18	35.24	16,881,652	-0.16(-0.46%)
Apr 13, 2016	35.96	35.96	35.23	35.40	17,205,914	-0.47(-1.31%)
Apr 12, 2016	35.69	35.96	35.64	35.87	14,589,771	+0.16(+0.45%)
Apr 11, 2016	36.06	36.24	35.69	35.71	15,449,308	-0.33(-0.92%)
Apr 08, 2016	35.71	36.13	35.71	36.04	15,552,359	+0.39(+1.10%)
Apr 07, 2016	35.76	35.76	35.50	35.65	12,083,616	-0.27(-0.75%)
Apr 06, 2016	35.81	35.93	35.66	35.92	11,863,471	+0.14(+0.39%)
Apr 05, 2016	35.85	36.00	35.71	35.78	13,909,738	-0.28(-0.77%)
Apr 04, 2016	36.02	36.09	35.76	36.06	13,823,465	+0.05(+0.13%)
Apr 01, 2016	35.48	36.04	35.46	36.01	19,406,306	+0.34(+0.95%)
Mar 31, 2016	35.80	36.05	35.62	35.67	20,210,966	-0.15(-0.41%)
Mar 30, 2016	35.86	35.93	35.63	35.82	18,611,840	+0.08(+0.22%)
Mar 29, 2016	35.27	35.76	35.23	35.74	32,523,990	+0.52(+1.48%)
Mar 28, 2016	35.03	35.32	35.00	35.22	17,304,412	+0.17(+0.48%)
Mar 24, 2016	34.95	35.05	35.05	35.05	14,162,052	+0.09(+0.26%)
Mar 23, 2016	34.91	35.15	34.87	34.96	12,083,750	-0.03(-0.09%)
Mar 22, 2016	35.03	35.16	34.90	34.99	17,930,196	-0.13(-0.37%)
Mar 21, 2016	34.93	35.27	34.88	35.12	12,666,770	+0.05(+0.15%)
Mar 18, 2016	35.25	35.27	34.90	35.07	31,019,968	-0.13(-0.37%)
Mar 17, 2016	34.64	35.30	34.58	35.20	31,314,242	+0.55(+1.60%)
Mar 16, 2016	34.64	34.73	34.26	34.64	20,007,962	-0.15(-0.42%)
Mar 15, 2016	34.67	35.03	34.66	34.79	17,798,258	-0.04(-0.11%)
Mar 14, 2016	34.63	34.93	34.63	34.83	17,174,330	+0.07(+0.20%)
Mar 11, 2016	34.60	34.80	34.55	34.76	20,975,248	+0.25(+0.71%)
Mar 10, 2016	34.21	34.53	34.09	34.51	37,878,000	+0.32(+0.94%)
Mar 09, 2016	33.87	34.21	33.87	34.19	24,199,788	+0.37(+1.11%)
Mar 08, 2016	33.51	33.93	33.43	33.82	24,769,534	+0.24(+0.70%)
Mar 07, 2016	33.50	33.68	33.47	33.58	14,017,089	-0.08(-0.23%)
Mar 04, 2016	33.41	33.69	33.33	33.66	17,943,870	+0.11(+0.34%)
Mar 03, 2016	33.28	33.56	33.22	33.54	17,214,170	+0.15(+0.43%)
Mar 02, 2016	33.17	33.40	33.13	33.40	16,849,248	+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.