Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.64	35.17	33.94	34.02	12,242,454	-0.42(-1.22%)
May 27, 2016	34.39	34.44	34.44	34.44	7,810,943	-0.31(-0.89%)
May 26, 2016	35.29	35.57	34.72	34.75	10,057,029	-0.13(-0.38%)
May 25, 2016	34.11	35.00	34.07	34.88	8,325,575	+1.12(+3.31%)
May 24, 2016	34.12	34.17	33.63	33.77	7,708,891	-0.10(-0.30%)
May 23, 2016	33.56	34.12	33.42	33.87	8,692,921	+0.01(+0.02%)
May 20, 2016	33.81	34.18	33.44	33.86	8,234,576	+0.17(+0.51%)
May 19, 2016	33.21	33.89	32.69	33.69	8,088,527	+0.02(+0.05%)
May 18, 2016	33.70	34.28	33.45	33.67	10,494,024	-0.15(-0.44%)
May 17, 2016	33.90	34.34	33.57	33.82	15,206,211	-0.23(-0.68%)
May 16, 2016	33.83	34.38	33.83	34.05	10,146,129	+0.82(+2.46%)
May 13, 2016	33.50	33.93	33.09	33.23	8,030,192	-0.55(-1.62%)
May 12, 2016	34.03	34.52	33.25	33.78	10,848,939	+0.04(+0.11%)
May 11, 2016	33.12	34.32	32.68	33.74	11,537,839	+0.63(+1.89%)
May 10, 2016	32.15	33.13	32.12	33.12	10,316,480	+0.94(+2.93%)
May 09, 2016	32.68	32.68	31.76	32.17	9,125,957	-0.86(-2.60%)
May 06, 2016	33.01	33.67	32.65	33.03	10,547,705	-0.35(-1.04%)
May 05, 2016	34.41	34.75	33.03	33.38	10,850,663	-0.15(-0.46%)
May 04, 2016	34.89	35.26	33.36	33.53	11,995,620	-1.29(-3.70%)
May 03, 2016	35.61	35.74	34.54	34.82	11,352,902	-1.37(-3.78%)
May 02, 2016	36.74	36.84	35.62	36.19	10,716,923	-0.73(-1.97%)
Apr 29, 2016	37.00	37.72	36.27	36.92	11,681,613	+0.09(+0.25%)
Apr 28, 2016	37.18	38.12	36.71	36.83	15,957,676	-0.34(-0.91%)
Apr 27, 2016	37.50	37.78	36.94	37.16	14,959,158	+0.02(+0.06%)
Apr 26, 2016	36.00	37.21	35.80	37.14	13,870,809	+1.40(+3.91%)
Apr 25, 2016	36.43	36.49	35.41	35.74	15,012,200	-1.04(-2.84%)
Apr 22, 2016	35.80	36.88	35.74	36.79	12,168,129	+1.07(+3.01%)
Apr 21, 2016	36.30	36.55	35.63	35.71	12,957,429	-0.66(-1.81%)
Apr 20, 2016	36.10	36.81	35.60	36.37	11,003,683	+0.02(+0.04%)
Apr 19, 2016	34.92	36.38	34.74	36.35	16,665,256	+1.59(+4.58%)
Apr 18, 2016	32.51	34.76	32.48	34.76	12,119,585	+1.00(+2.97%)
Apr 15, 2016	33.80	34.12	33.62	33.76	10,568,926	-0.40(-1.18%)
Apr 14, 2016	33.86	34.22	33.57	34.16	10,668,273	+0.49(+1.47%)
Apr 13, 2016	33.70	33.96	33.23	33.67	12,164,363	+0.09(+0.25%)
Apr 12, 2016	32.11	33.86	32.00	33.58	13,786,630	+1.76(+5.54%)
Apr 11, 2016	32.02	32.43	31.79	31.82	9,291,615	-0.03(-0.10%)
Apr 08, 2016	32.15	32.36	31.62	31.85	10,461,218	+0.71(+2.28%)
Apr 07, 2016	31.23	31.70	30.70	31.14	9,213,722	-0.34(-1.08%)
Apr 06, 2016	30.44	31.66	30.26	31.48	12,707,845	+1.32(+4.38%)
Apr 05, 2016	29.93	30.35	29.50	30.16	10,146,476	-0.05(-0.15%)
Apr 04, 2016	30.74	31.15	30.11	30.20	11,214,270	-0.53(-1.71%)
Apr 01, 2016	30.43	30.84	29.97	30.73	11,767,630	-0.38(-1.22%)
Mar 31, 2016	30.87	31.32	30.67	31.11	12,107,512	+0.15(+0.47%)
Mar 30, 2016	31.27	31.49	30.57	30.96	10,067,101	+0.36(+1.16%)
Mar 29, 2016	30.14	30.69	29.79	30.61	10,504,533	-0.05(-0.15%)
Mar 28, 2016	30.98	31.02	30.14	30.65	8,605,260	-0.28(-0.90%)
Mar 24, 2016	30.07	30.93	30.93	30.93	11,933,088	+0.15(+0.48%)
Mar 23, 2016	31.90	32.20	30.75	30.78	14,539,239	-1.60(-4.94%)
Mar 22, 2016	32.64	33.05	32.38	32.38	10,673,225	-0.51(-1.55%)
Mar 21, 2016	33.01	33.53	32.57	32.89	10,884,015	-0.34(-1.02%)
Mar 18, 2016	33.67	34.30	32.79	33.23	27,114,906	+0.01(+0.02%)
Mar 17, 2016	32.75	33.82	32.59	33.23	16,094,609	+0.88(+2.72%)
Mar 16, 2016	31.09	32.42	31.04	32.34	13,138,433	+1.58(+5.12%)
Mar 15, 2016	30.29	30.78	29.98	30.77	10,147,358	-0.14(-0.45%)
Mar 14, 2016	30.67	31.26	30.43	30.91	12,059,848	-0.39(-1.26%)
Mar 11, 2016	30.75	31.41	30.69	31.30	17,678,116	+1.15(+3.82%)
Mar 10, 2016	30.03	30.24	29.63	30.15	14,057,121	-0.02(-0.05%)
Mar 09, 2016	30.40	30.68	29.65	30.17	17,278,694	+0.33(+1.11%)
Mar 08, 2016	31.83	31.87	29.79	29.83	18,289,314	-2.15(-6.72%)
Mar 07, 2016	31.87	32.79	31.60	31.98	22,712,300	+0.22(+0.68%)
Mar 04, 2016	30.07	32.20	29.97	31.77	32,128,298	+1.98(+6.64%)
Mar 03, 2016	28.20	29.98	28.06	29.79	26,209,440	+1.60(+5.67%)
Mar 02, 2016	26.48	28.20	26.34	28.19	21,933,066	+1.57(+5.89%)

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.