Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.47	35.63	35.10	35.24	1,886,317	-0.22(-0.61%)
May 27, 2016	35.58	35.45	35.45	35.45	1,438,466	-0.13(-0.38%)
May 26, 2016	36.00	36.34	35.55	35.59	2,003,781	-0.30(-0.83%)
May 25, 2016	35.41	35.93	35.33	35.89	1,972,278	+0.74(+2.11%)
May 24, 2016	34.91	35.28	34.72	35.14	1,690,575	+0.45(+1.30%)
May 23, 2016	34.16	34.81	33.99	34.69	1,819,842	+0.49(+1.42%)
May 20, 2016	34.36	34.79	34.10	34.21	1,772,346	+0.07(+0.21%)
May 19, 2016	34.31	34.38	33.73	34.14	3,652,823	-0.53(-1.54%)
May 18, 2016	33.87	34.76	33.71	34.67	3,914,864	+0.64(+1.89%)
May 17, 2016	34.11	34.56	33.92	34.03	1,501,506	-0.23(-0.68%)
May 16, 2016	33.81	34.58	33.73	34.26	2,267,447	+0.54(+1.60%)
May 13, 2016	34.59	34.83	33.66	33.72	1,895,164	-0.92(-2.65%)
May 12, 2016	34.69	35.00	34.25	34.64	2,472,120	+0.19(+0.54%)
May 11, 2016	34.17	34.74	33.89	34.45	1,977,501	+0.35(+1.01%)
May 10, 2016	33.84	34.17	33.70	34.11	2,335,425	+0.46(+1.37%)
May 09, 2016	33.90	34.04	33.53	33.65	2,795,411	-0.36(-1.07%)
May 06, 2016	33.18	34.01	33.04	34.01	2,308,963	+0.73(+2.18%)
May 05, 2016	33.53	33.70	33.18	33.28	1,774,136	+0.01(+0.04%)
May 04, 2016	33.71	33.96	33.04	33.27	1,248,111	-0.65(-1.91%)
May 03, 2016	34.10	34.10	33.74	33.92	2,055,461	-0.58(-1.70%)
May 02, 2016	33.77	34.59	33.60	34.50	2,656,907	+0.53(+1.57%)
Apr 29, 2016	34.27	34.58	33.83	33.97	4,417,303	-0.36(-1.04%)
Apr 28, 2016	34.70	34.94	34.22	34.33	2,170,776	-0.73(-2.09%)
Apr 27, 2016	35.04	36.31	34.45	35.06	6,433,185	+0.96(+2.81%)
Apr 26, 2016	33.56	34.12	32.31	34.10	4,111,650	+1.27(+3.87%)
Apr 25, 2016	33.31	33.49	32.72	32.83	3,156,498	-0.67(-2.01%)
Apr 22, 2016	33.07	33.59	33.07	33.50	1,783,253	+0.49(+1.49%)
Apr 21, 2016	32.98	33.24	32.76	33.01	1,542,906	+0.03(+0.09%)
Apr 20, 2016	32.66	33.14	32.53	32.98	1,697,292	+0.27(+0.82%)
Apr 19, 2016	32.36	32.83	32.15	32.72	1,552,952	+0.63(+1.98%)
Apr 18, 2016	31.77	32.24	31.66	32.08	2,053,759	+0.03(+0.11%)
Apr 15, 2016	32.11	32.19	31.94	32.05	1,525,536	-0.12(-0.36%)
Apr 14, 2016	32.19	32.37	31.85	32.16	2,080,620	+0.17(+0.53%)
Apr 13, 2016	31.22	32.03	31.13	31.99	2,049,535	+1.11(+3.60%)
Apr 12, 2016	30.20	30.99	30.20	30.88	1,657,597	+0.82(+2.73%)
Apr 11, 2016	30.16	30.44	30.01	30.06	1,068,088	+0.11(+0.37%)
Apr 08, 2016	29.92	30.34	29.88	29.95	1,891,503	+0.47(+1.60%)
Apr 07, 2016	29.76	29.84	29.43	29.48	3,039,281	-0.28(-0.94%)
Apr 06, 2016	29.90	30.30	29.29	29.76	2,925,970	-0.10(-0.35%)
Apr 05, 2016	30.69	30.69	29.82	29.87	2,783,590	-1.03(-3.33%)
Apr 04, 2016	31.10	31.19	30.75	30.89	2,072,732	-0.24(-0.78%)
Apr 01, 2016	31.19	31.35	30.74	31.14	2,443,480	-0.41(-1.31%)
Mar 31, 2016	31.45	31.71	31.41	31.55	2,112,461	+0.11(+0.35%)
Mar 30, 2016	31.27	31.48	31.12	31.44	1,740,963	+0.38(+1.24%)
Mar 29, 2016	30.41	31.07	30.17	31.06	2,804,420	+0.44(+1.44%)
Mar 28, 2016	30.62	30.74	30.25	30.62	1,770,351	+0.00(+0.00%)
Mar 24, 2016	30.50	30.62	30.62	30.62	2,262,606	-0.17(-0.55%)
Mar 23, 2016	31.28	31.28	30.70	30.78	1,492,138	-0.59(-1.87%)
Mar 22, 2016	31.24	31.59	31.09	31.37	1,078,441	-0.06(-0.20%)
Mar 21, 2016	31.18	31.57	31.11	31.44	1,366,430	+0.15(+0.48%)
Mar 18, 2016	31.47	31.63	31.20	31.28	3,644,574	-0.01(-0.02%)
Mar 17, 2016	30.23	31.32	30.05	31.29	3,210,940	+1.20(+3.98%)
Mar 16, 2016	29.20	30.24	29.13	30.09	2,276,809	+0.87(+2.98%)
Mar 15, 2016	29.07	29.31	28.67	29.22	1,623,114	-0.19(-0.65%)
Mar 14, 2016	29.13	29.76	29.12	29.41	2,558,141	+0.10(+0.36%)
Mar 11, 2016	29.16	29.53	28.87	29.31	2,398,792	+0.54(+1.86%)
Mar 10, 2016	29.25	29.58	28.42	28.77	2,481,828	-0.42(-1.43%)
Mar 09, 2016	29.20	29.39	28.95	29.19	1,787,109	+0.16(+0.54%)
Mar 08, 2016	29.76	29.90	28.97	29.03	1,872,821	-1.13(-3.76%)
Mar 07, 2016	29.27	30.27	29.27	30.17	1,711,224	+0.78(+2.65%)
Mar 04, 2016	29.55	29.80	29.21	29.39	3,571,012	-0.20(-0.67%)
Mar 03, 2016	29.42	29.72	29.21	29.59	2,209,295	+0.16(+0.53%)
Mar 02, 2016	28.49	29.45	28.36	29.43	2,980,201	+0.84(+2.95%)

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.