Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.14	34.18	33.66	33.78	7,009,057	-0.17(-0.50%)
May 27, 2016	33.86	33.94	33.94	33.94	5,016,502	+0.19(+0.57%)
May 26, 2016	33.80	33.97	33.53	33.75	4,454,028	-0.14(-0.43%)
May 25, 2016	33.71	34.17	33.66	33.90	6,907,880	+0.43(+1.27%)
May 24, 2016	33.10	33.69	33.04	33.47	5,918,837	+0.57(+1.73%)
May 23, 2016	32.87	33.05	32.64	32.90	4,467,371	-0.08(-0.24%)
May 20, 2016	32.93	33.27	32.89	32.98	5,367,204	+0.19(+0.59%)
May 19, 2016	32.80	33.13	32.51	32.79	7,070,026	-0.25(-0.75%)
May 18, 2016	32.04	33.05	32.01	33.04	10,002,411	+1.04(+3.26%)
May 17, 2016	31.75	32.25	31.68	31.99	10,158,518	+0.08(+0.25%)
May 16, 2016	31.58	32.08	31.56	31.91	4,862,246	+0.24(+0.76%)
May 13, 2016	31.92	32.24	31.55	31.67	6,738,558	-0.24(-0.75%)
May 12, 2016	32.22	32.44	31.68	31.91	8,360,489	-0.10(-0.33%)
May 11, 2016	32.18	32.43	32.02	32.02	6,622,358	-0.30(-0.92%)
May 10, 2016	31.87	32.34	31.79	32.31	5,170,780	+0.70(+2.21%)
May 09, 2016	31.70	31.91	31.50	31.62	5,870,215	-0.13(-0.40%)
May 06, 2016	31.44	31.79	31.30	31.74	4,425,308	+0.10(+0.33%)
May 05, 2016	31.54	31.76	31.36	31.64	4,719,671	+0.10(+0.31%)
May 04, 2016	31.63	31.94	31.37	31.54	5,351,461	-0.43(-1.33%)
May 03, 2016	32.19	32.21	31.65	31.97	6,194,440	-0.77(-2.35%)
May 02, 2016	32.35	32.80	32.14	32.74	7,541,105	+0.43(+1.32%)
Apr 29, 2016	32.27	32.53	31.92	32.31	7,406,389	-0.18(-0.57%)
Apr 28, 2016	32.67	32.91	32.44	32.50	6,819,211	-0.51(-1.55%)
Apr 27, 2016	32.83	33.27	32.78	33.01	6,413,944	+0.04(+0.12%)
Apr 26, 2016	32.71	33.01	32.67	32.97	7,510,817	+0.45(+1.38%)
Apr 25, 2016	32.67	32.91	32.47	32.52	7,963,411	-0.31(-0.95%)
Apr 22, 2016	32.45	33.11	32.41	32.83	8,522,804	+0.29(+0.88%)
Apr 21, 2016	32.12	32.75	31.92	32.55	10,512,647	+0.78(+2.47%)
Apr 20, 2016	31.04	31.76	31.04	31.76	9,146,724	+0.70(+2.27%)
Apr 19, 2016	30.69	31.18	30.69	31.06	6,367,996	+0.42(+1.38%)
Apr 18, 2016	30.14	30.64	30.03	30.64	5,324,339	+0.37(+1.22%)
Apr 15, 2016	30.40	30.60	30.15	30.27	6,614,813	-0.17(-0.55%)
Apr 14, 2016	30.16	30.72	30.00	30.44	5,817,636	+0.22(+0.74%)
Apr 13, 2016	29.14	30.21	29.13	30.21	7,503,863	+1.32(+4.57%)
Apr 12, 2016	28.80	29.05	28.72	28.89	6,916,791	+0.22(+0.75%)
Apr 11, 2016	28.60	28.90	28.50	28.68	5,007,889	+0.30(+1.04%)
Apr 08, 2016	28.83	28.89	28.34	28.38	6,732,050	-0.14(-0.50%)
Apr 07, 2016	29.27	29.38	28.42	28.52	6,150,071	-1.04(-3.52%)
Apr 06, 2016	29.16	29.67	29.14	29.56	13,421,539	+0.36(+1.23%)
Apr 05, 2016	29.26	29.50	29.10	29.20	8,074,293	-0.42(-1.40%)
Apr 04, 2016	29.52	29.74	29.44	29.62	5,845,819	+0.09(+0.30%)
Apr 01, 2016	29.32	29.60	29.10	29.53	7,971,648	+0.08(+0.27%)
Mar 31, 2016	29.59	29.86	29.36	29.45	5,946,827	-0.25(-0.83%)
Mar 30, 2016	29.83	30.12	29.64	29.70	6,362,208	+0.14(+0.46%)
Mar 29, 2016	29.54	29.63	29.26	29.56	6,137,251	-0.30(-0.99%)
Mar 28, 2016	29.84	30.00	29.63	29.86	4,620,652	+0.05(+0.16%)
Mar 24, 2016	29.66	29.81	29.81	29.81	4,586,263	-0.19(-0.64%)
Mar 23, 2016	30.30	30.34	29.92	30.00	6,372,950	-0.27(-0.90%)
Mar 22, 2016	30.19	30.46	30.04	30.28	5,616,732	-0.22(-0.71%)
Mar 21, 2016	30.55	30.84	30.28	30.49	6,709,668	-0.02(-0.05%)
Mar 18, 2016	30.06	30.64	30.00	30.51	13,168,116	+0.62(+2.06%)
Mar 17, 2016	29.64	29.96	29.35	29.89	10,725,952	+0.17(+0.56%)
Mar 16, 2016	29.88	30.28	29.50	29.72	7,873,007	-0.26(-0.85%)
Mar 15, 2016	29.78	29.99	29.58	29.98	5,871,287	-0.11(-0.37%)
Mar 14, 2016	29.92	30.21	29.76	30.09	6,055,201	-0.10(-0.32%)
Mar 11, 2016	29.85	30.24	29.76	30.19	7,667,054	+0.70(+2.39%)
Mar 10, 2016	29.94	30.04	29.00	29.48	8,938,359	-0.22(-0.73%)
Mar 09, 2016	30.22	30.27	29.59	29.70	7,365,167	-0.28(-0.93%)
Mar 08, 2016	30.13	30.31	29.76	29.98	7,718,082	-0.54(-1.78%)
Mar 07, 2016	30.12	30.58	29.96	30.52	5,875,561	+0.06(+0.21%)
Mar 04, 2016	30.27	30.60	30.24	30.46	9,466,386	+0.32(+1.06%)
Mar 03, 2016	29.88	30.16	29.75	30.14	6,537,969	+0.22(+0.72%)
Mar 02, 2016	29.34	29.94	29.34	29.92	8,561,362	+0.50(+1.68%)

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.