Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.65	35.17	33.94	34.02	12,241,536	-0.42(-1.22%)
May 27, 2016	34.40	34.44	34.44	34.44	7,810,357	-0.31(-0.89%)
May 26, 2016	35.29	35.57	34.72	34.75	10,056,274	-0.13(-0.38%)
May 25, 2016	34.11	35.01	34.07	34.89	8,324,950	+1.12(+3.31%)
May 24, 2016	34.13	34.17	33.64	33.77	7,708,312	-0.10(-0.30%)
May 23, 2016	33.57	34.13	33.42	33.87	8,692,269	+0.01(+0.02%)
May 20, 2016	33.81	34.18	33.44	33.86	8,233,959	+0.17(+0.51%)
May 19, 2016	33.22	33.89	32.69	33.69	8,087,920	+0.02(+0.05%)
May 18, 2016	33.71	34.28	33.45	33.67	10,493,236	-0.15(-0.44%)
May 17, 2016	33.90	34.34	33.58	33.82	15,205,070	-0.23(-0.68%)
May 16, 2016	33.83	34.39	33.83	34.05	10,145,367	+0.82(+2.46%)
May 13, 2016	33.51	33.93	33.10	33.24	8,029,590	-0.55(-1.62%)
May 12, 2016	34.03	34.52	33.26	33.78	10,848,124	+0.04(+0.11%)
May 11, 2016	33.12	34.32	32.69	33.75	11,536,973	+0.63(+1.89%)
May 10, 2016	32.15	33.13	32.12	33.12	10,315,706	+0.94(+2.93%)
May 09, 2016	32.69	32.69	31.76	32.18	9,125,272	-0.86(-2.60%)
May 06, 2016	33.01	33.67	32.66	33.03	10,546,913	-0.35(-1.04%)
May 05, 2016	34.41	34.75	33.03	33.38	10,849,849	-0.15(-0.46%)
May 04, 2016	34.90	35.27	33.37	33.54	11,994,719	-1.29(-3.70%)
May 03, 2016	35.61	35.74	34.54	34.83	11,352,050	-1.37(-3.78%)
May 02, 2016	36.74	36.84	35.63	36.19	10,716,119	-0.73(-1.97%)
Apr 29, 2016	37.01	37.72	36.27	36.92	11,680,736	+0.09(+0.25%)
Apr 28, 2016	37.18	38.13	36.71	36.83	15,956,478	-0.34(-0.91%)
Apr 27, 2016	37.51	37.79	36.94	37.17	14,958,035	+0.02(+0.06%)
Apr 26, 2016	36.00	37.21	35.80	37.14	13,869,768	+1.40(+3.91%)
Apr 25, 2016	36.43	36.49	35.41	35.75	15,011,073	-1.04(-2.84%)
Apr 22, 2016	35.80	36.88	35.74	36.79	12,167,215	+1.07(+3.01%)
Apr 21, 2016	36.30	36.56	35.63	35.72	12,956,457	-0.66(-1.81%)
Apr 20, 2016	36.10	36.82	35.61	36.37	11,002,857	+0.02(+0.04%)
Apr 19, 2016	34.93	36.39	34.74	36.36	16,664,005	+1.59(+4.58%)
Apr 18, 2016	32.52	34.77	32.48	34.77	12,118,675	+1.00(+2.98%)
Apr 15, 2016	33.80	34.12	33.62	33.76	10,568,132	-0.40(-1.18%)
Apr 14, 2016	33.86	34.22	33.58	34.16	10,667,472	+0.49(+1.47%)
Apr 13, 2016	33.71	33.96	33.23	33.67	12,163,450	+0.08(+0.25%)
Apr 12, 2016	32.12	33.86	32.01	33.58	13,785,595	+1.76(+5.54%)
Apr 11, 2016	32.02	32.43	31.79	31.82	9,290,918	-0.03(-0.10%)
Apr 08, 2016	32.15	32.36	31.62	31.85	10,460,433	+0.71(+2.28%)
Apr 07, 2016	31.23	31.70	30.70	31.14	9,213,030	-0.34(-1.08%)
Apr 06, 2016	30.44	31.66	30.26	31.48	12,706,891	+1.32(+4.38%)
Apr 05, 2016	29.94	30.35	29.50	30.16	10,145,714	-0.05(-0.15%)
Apr 04, 2016	30.74	31.16	30.11	30.21	11,213,428	-0.53(-1.71%)
Apr 01, 2016	30.43	30.84	29.97	30.73	11,766,746	-0.38(-1.22%)
Mar 31, 2016	30.87	31.32	30.67	31.11	12,106,604	+0.15(+0.47%)
Mar 30, 2016	31.27	31.49	30.57	30.96	10,066,345	+0.36(+1.16%)
Mar 29, 2016	30.15	30.69	29.79	30.61	10,503,745	-0.05(-0.15%)
Mar 28, 2016	30.98	31.02	30.15	30.66	8,604,614	-0.28(-0.90%)
Mar 24, 2016	30.08	30.93	30.93	30.93	11,932,192	+0.15(+0.48%)
Mar 23, 2016	31.90	32.20	30.76	30.79	14,538,148	-1.60(-4.94%)
Mar 22, 2016	32.64	33.05	32.38	32.39	10,672,424	-0.51(-1.55%)
Mar 21, 2016	33.01	33.54	32.57	32.90	10,883,198	-0.34(-1.02%)
Mar 18, 2016	33.68	34.30	32.80	33.24	27,112,870	+0.01(+0.02%)
Mar 17, 2016	32.76	33.82	32.59	33.23	16,093,401	+0.88(+2.72%)
Mar 16, 2016	31.09	32.42	31.04	32.35	13,137,446	+1.58(+5.12%)
Mar 15, 2016	30.29	30.79	29.99	30.77	10,146,596	-0.14(-0.45%)
Mar 14, 2016	30.67	31.26	30.43	30.91	12,058,942	-0.39(-1.26%)
Mar 11, 2016	30.75	31.41	30.69	31.30	17,676,790	+1.15(+3.82%)
Mar 10, 2016	30.03	30.24	29.64	30.15	14,056,066	-0.02(-0.05%)
Mar 09, 2016	30.40	30.68	29.65	30.17	17,277,398	+0.33(+1.11%)
Mar 08, 2016	31.83	31.87	29.79	29.84	18,287,942	-2.15(-6.71%)
Mar 07, 2016	31.87	32.79	31.60	31.98	22,710,594	+0.22(+0.68%)
Mar 04, 2016	30.07	32.20	29.98	31.77	32,125,886	+1.98(+6.64%)
Mar 03, 2016	28.20	29.98	28.06	29.79	26,207,472	+1.60(+5.67%)
Mar 02, 2016	26.48	28.21	26.34	28.19	21,931,418	+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.