Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.92	29.17	28.49	28.57	5,186,136	-0.31(-1.06%)
May 27, 2016	29.02	28.88	28.88	28.88	2,536,122	-0.10(-0.34%)
May 26, 2016	28.79	29.13	28.57	28.98	4,521,528	+0.24(+0.84%)
May 25, 2016	28.89	28.96	28.47	28.74	5,363,938	-0.16(-0.55%)
May 24, 2016	29.09	29.22	28.73	28.90	4,076,538	-0.06(-0.20%)
May 23, 2016	28.98	29.21	28.90	28.96	3,963,681	+0.01(+0.03%)
May 20, 2016	29.45	29.55	28.84	28.95	9,304,214	-0.42(-1.44%)
May 19, 2016	29.45	29.62	28.86	29.37	9,949,022	-0.09(-0.31%)
May 18, 2016	32.09	32.09	29.18	29.46	15,387,586	-2.76(-8.56%)
May 17, 2016	33.22	33.40	32.02	32.22	6,511,555	-1.20(-3.58%)
May 16, 2016	33.10	33.52	33.05	33.42	3,512,562	+0.28(+0.85%)
May 13, 2016	33.30	33.66	33.02	33.13	2,553,133	-0.26(-0.77%)
May 12, 2016	33.29	33.62	33.11	33.39	3,124,167	+0.17(+0.50%)
May 11, 2016	33.13	33.50	33.12	33.22	4,079,134	+0.01(+0.02%)
May 10, 2016	33.10	33.12	32.88	33.22	3,751,423	+0.22(+0.65%)
May 09, 2016	32.23	33.23	32.14	33.00	5,649,747	+0.99(+3.09%)
May 06, 2016	31.72	32.11	31.44	32.01	3,330,433	+0.30(+0.94%)
May 05, 2016	32.17	32.50	31.62	31.71	4,171,699	-0.45(-1.39%)
May 04, 2016	31.91	32.39	31.91	32.16	3,578,160	+0.17(+0.52%)
May 03, 2016	32.09	32.24	31.85	32.00	3,103,845	-0.15(-0.46%)
May 02, 2016	32.02	32.53	32.01	32.14	2,822,821	+0.13(+0.41%)
Apr 29, 2016	32.03	32.03	31.72	32.01	3,437,811	-0.15(-0.46%)
Apr 28, 2016	31.92	32.40	31.90	32.16	2,984,189	+0.13(+0.41%)
Apr 27, 2016	31.81	32.64	31.77	32.03	3,938,953	+0.27(+0.86%)
Apr 26, 2016	31.67	31.98	31.59	31.75	4,139,294	+0.27(+0.87%)
Apr 25, 2016	31.36	31.70	31.20	31.48	3,410,670	+0.21(+0.66%)
Apr 22, 2016	31.56	31.61	31.14	31.27	4,510,099	-0.15(-0.48%)
Apr 21, 2016	32.00	32.02	31.25	31.42	4,941,875	-0.62(-1.94%)
Apr 20, 2016	32.68	32.92	32.03	32.05	3,803,349	-0.73(-2.23%)
Apr 19, 2016	32.87	32.88	32.44	32.78	2,791,277	+0.06(+0.18%)
Apr 18, 2016	32.72	32.85	32.55	32.72	2,479,050	-0.05(-0.15%)
Apr 15, 2016	32.60	32.89	32.22	32.77	4,268,041	+0.17(+0.53%)
Apr 14, 2016	32.90	33.22	32.57	32.59	5,361,614	-0.35(-1.07%)
Apr 13, 2016	33.66	33.80	32.67	32.95	7,973,841	-0.71(-2.11%)
Apr 12, 2016	34.09	34.11	33.58	33.66	5,816,968	-0.41(-1.19%)
Apr 11, 2016	34.69	34.79	33.91	34.06	4,184,811	-0.54(-1.55%)
Apr 08, 2016	35.02	35.04	34.17	34.60	4,249,889	-0.31(-0.88%)
Apr 07, 2016	35.60	35.70	34.82	34.91	3,531,874	-0.67(-1.88%)
Apr 06, 2016	34.90	35.59	34.88	35.58	3,891,147	+0.63(+1.80%)
Apr 05, 2016	35.23	35.46	34.69	34.95	7,043,808	-1.08(-3.01%)
Apr 04, 2016	36.35	36.39	35.71	36.03	2,616,593	-0.30(-0.82%)
Apr 01, 2016	35.64	36.35	35.59	36.33	3,651,743	+0.55(+1.55%)
Mar 31, 2016	36.32	36.44	35.58	35.78	3,487,734	-0.59(-1.62%)
Mar 30, 2016	36.97	36.97	35.97	36.36	3,215,110	-0.37(-1.01%)
Mar 29, 2016	36.30	36.97	36.26	36.74	2,698,086	+0.50(+1.37%)
Mar 28, 2016	35.80	36.31	35.80	36.24	1,610,175	+0.44(+1.22%)
Mar 24, 2016	36.03	35.80	35.80	35.80	1,734,032	-0.35(-0.96%)
Mar 23, 2016	35.97	36.40	35.79	36.15	2,672,938	+0.12(+0.34%)
Mar 22, 2016	36.13	36.28	35.93	36.02	2,109,600	-0.07(-0.21%)
Mar 21, 2016	36.08	36.33	35.91	36.10	2,422,446	-0.06(-0.16%)
Mar 18, 2016	36.52	36.59	36.04	36.16	4,703,996	-0.29(-0.79%)
Mar 17, 2016	36.69	36.72	36.20	36.45	3,285,944	-0.31(-0.83%)
Mar 16, 2016	36.35	37.01	36.11	36.75	2,722,878	+0.28(+0.77%)
Mar 15, 2016	36.18	36.66	36.07	36.47	2,040,280	+0.19(+0.52%)
Mar 14, 2016	35.89	36.33	35.79	36.28	2,090,898	+0.22(+0.62%)
Mar 11, 2016	36.24	36.35	35.76	36.06	2,683,479	+0.06(+0.16%)
Mar 10, 2016	36.37	36.42	35.59	36.00	2,440,863	-0.34(-0.93%)
Mar 09, 2016	36.22	36.52	36.09	36.34	2,849,659	+0.19(+0.53%)
Mar 08, 2016	35.83	36.37	35.78	36.15	1,901,049	+0.21(+0.58%)
Mar 07, 2016	36.17	36.24	35.87	35.94	2,035,615	-0.47(-1.30%)
Mar 04, 2016	36.41	36.56	36.09	36.41	2,862,755	-0.07(-0.18%)
Mar 03, 2016	35.87	36.77	35.81	36.48	4,653,904	+0.61(+1.71%)
Mar 02, 2016	35.66	35.92	35.44	35.87	2,588,476	+0.27(+0.77%)

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.