Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.62	36.21	35.57	36.14	72,327,080	+0.53(+1.48%)
May 27, 2016	35.75	35.61	35.61	35.61	44,984,000	-0.13(-0.37%)
May 26, 2016	35.42	35.75	35.36	35.75	48,900,440	+0.33(+0.93%)
May 25, 2016	35.40	35.54	35.28	35.42	65,523,720	+0.21(+0.59%)
May 24, 2016	34.90	35.38	34.90	35.21	60,610,600	+0.37(+1.07%)
May 23, 2016	35.21	35.30	34.82	34.84	51,836,960	-0.30(-0.86%)
May 20, 2016	35.05	35.36	35.00	35.14	58,323,300	+0.21(+0.61%)
May 19, 2016	34.59	34.97	34.48	34.93	60,492,140	+0.05(+0.15%)
May 18, 2016	34.48	35.13	34.44	34.87	85,621,016	+0.11(+0.31%)
May 17, 2016	35.49	35.72	34.70	34.76	102,358,056	-0.77(-2.17%)
May 16, 2016	35.51	35.66	35.01	35.53	108,652,336	+0.04(+0.10%)
May 13, 2016	35.73	35.96	35.33	35.50	95,268,376	-0.40(-1.12%)
May 12, 2016	35.87	36.12	35.58	35.90	100,914,720	+0.24(+0.66%)
May 11, 2016	35.29	35.95	35.08	35.66	146,727,680	+0.51(+1.45%)
May 10, 2016	34.70	35.23	34.67	35.15	122,034,440	+1.17(+3.43%)
May 09, 2016	33.70	34.35	33.57	33.99	79,553,920	+0.29(+0.86%)
May 06, 2016	32.80	33.85	32.80	33.70	87,306,896	+0.74(+2.25%)
May 05, 2016	33.67	33.82	32.80	32.95	97,607,600	-0.59(-1.76%)
May 04, 2016	33.13	33.70	33.11	33.55	92,697,296	-0.02(-0.06%)
May 03, 2016	33.87	34.00	33.52	33.57	98,408,936	-0.63(-1.83%)
May 02, 2016	33.20	34.27	33.10	34.19	131,473,240	+1.21(+3.68%)
Apr 29, 2016	33.30	33.50	32.70	32.98	206,214,784	+2.88(+9.57%)
Apr 28, 2016	30.78	31.34	29.96	30.10	156,886,064	-0.23(-0.75%)
Apr 27, 2016	30.59	30.80	30.06	30.33	81,338,656	-0.52(-1.67%)
Apr 26, 2016	31.31	31.34	30.74	30.84	50,353,440	-0.47(-1.49%)
Apr 25, 2016	30.83	31.35	30.81	31.31	53,649,880	+0.29(+0.92%)
Apr 22, 2016	31.22	31.41	30.58	31.02	101,678,080	-0.53(-1.66%)
Apr 21, 2016	31.55	31.89	31.43	31.55	51,852,180	-0.10(-0.31%)
Apr 20, 2016	31.50	31.83	31.15	31.65	52,153,860	+0.25(+0.81%)
Apr 19, 2016	31.86	31.90	31.04	31.39	81,110,720	-0.37(-1.17%)
Apr 18, 2016	31.27	31.88	31.25	31.77	87,116,336	+0.47(+1.51%)
Apr 15, 2016	31.10	31.34	30.91	31.29	57,753,620	+0.26(+0.83%)
Apr 14, 2016	30.75	31.22	30.75	31.04	70,210,800	+0.30(+0.96%)
Apr 13, 2016	30.38	30.84	30.26	30.74	84,524,976	+0.58(+1.93%)
Apr 12, 2016	29.92	30.20	29.62	30.16	52,795,800	+0.36(+1.21%)
Apr 11, 2016	29.81	30.20	29.75	29.80	54,083,800	+0.07(+0.22%)
Apr 08, 2016	29.72	29.89	29.45	29.73	51,838,720	+0.16(+0.54%)
Apr 07, 2016	29.94	29.98	29.45	29.57	63,775,060	-0.53(-1.77%)
Apr 06, 2016	29.38	30.12	29.38	30.10	56,972,900	+0.80(+2.72%)
Apr 05, 2016	29.54	29.67	29.26	29.31	46,157,320	-0.35(-1.19%)
Apr 04, 2016	29.95	29.98	29.53	29.66	49,407,920	-0.27(-0.89%)
Apr 01, 2016	29.52	29.95	29.41	29.93	58,347,720	+0.24(+0.82%)
Mar 31, 2016	29.96	30.04	29.61	29.68	53,620,740	-0.25(-0.84%)
Mar 30, 2016	29.84	30.16	29.75	29.93	77,805,776	+0.24(+0.81%)
Mar 29, 2016	29.01	29.79	28.82	29.69	87,831,000	+0.70(+2.41%)
Mar 28, 2016	29.22	29.24	28.78	28.99	62,426,700	-0.15(-0.53%)
Mar 24, 2016	28.36	29.15	29.15	29.15	103,710,000	+0.67(+2.34%)
Mar 23, 2016	28.05	28.62	27.91	28.48	79,660,200	+0.46(+1.63%)
Mar 22, 2016	27.26	28.14	27.25	28.02	79,995,400	+0.32(+1.17%)
Mar 21, 2016	27.45	27.76	26.93	27.70	103,073,720	+0.10(+0.34%)
Mar 18, 2016	28.05	28.12	27.31	27.60	145,937,696	-0.37(-1.32%)
Mar 17, 2016	28.48	28.57	27.75	27.97	118,553,880	-0.74(-2.58%)
Mar 16, 2016	28.83	29.07	28.56	28.71	70,708,000	-0.14(-0.48%)
Mar 15, 2016	28.55	29.08	28.35	28.85	77,496,920	+0.18(+0.64%)
Mar 14, 2016	28.35	28.84	28.15	28.67	69,077,040	+0.19(+0.66%)
Mar 11, 2016	28.35	28.50	28.14	28.48	75,426,200	+0.53(+1.91%)
Mar 10, 2016	28.34	28.34	27.39	27.95	78,366,496	-0.03(-0.10%)
Mar 09, 2016	27.98	28.02	27.51	27.97	87,517,360	-0.04(-0.14%)
Mar 08, 2016	27.89	28.57	27.75	28.01	94,575,616	-0.13(-0.45%)
Mar 07, 2016	28.68	28.68	27.78	28.14	98,616,760	-0.62(-2.15%)
Mar 04, 2016	29.05	29.07	28.55	28.76	68,330,896	-0.12(-0.41%)
Mar 03, 2016	28.90	28.99	28.66	28.87	54,786,940	-0.14(-0.47%)
Mar 02, 2016	29.09	29.25	28.68	29.01	91,611,136	+0.06(+0.20%)

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.