Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.57	35.73	35.20	35.34	1,880,838	-0.22(-0.61%)
May 27, 2016	35.68	35.56	35.56	35.56	1,434,287	-0.13(-0.38%)
May 26, 2016	36.11	36.45	35.65	35.69	1,997,960	-0.30(-0.83%)
May 25, 2016	35.51	36.03	35.43	35.99	1,966,549	+0.74(+2.11%)
May 24, 2016	35.01	35.39	34.82	35.24	1,685,664	+0.45(+1.30%)
May 23, 2016	34.26	34.91	34.09	34.79	1,814,556	+0.49(+1.42%)
May 20, 2016	34.46	34.89	34.19	34.31	1,767,197	+0.07(+0.21%)
May 19, 2016	34.41	34.48	33.83	34.24	3,642,212	-0.53(-1.54%)
May 18, 2016	33.97	34.86	33.81	34.77	3,903,492	+0.65(+1.89%)
May 17, 2016	34.21	34.66	34.02	34.12	1,497,144	-0.23(-0.68%)
May 16, 2016	33.91	34.68	33.83	34.36	2,260,861	+0.54(+1.60%)
May 13, 2016	34.69	34.93	33.75	33.82	1,889,659	-0.92(-2.65%)
May 12, 2016	34.79	35.10	34.35	34.74	2,464,939	+0.19(+0.54%)
May 11, 2016	34.27	34.84	33.99	34.55	1,971,756	+0.35(+1.01%)
May 10, 2016	33.94	34.27	33.80	34.21	2,328,641	+0.46(+1.37%)
May 09, 2016	34.00	34.14	33.63	33.74	2,787,291	-0.36(-1.07%)
May 06, 2016	33.28	34.11	33.13	34.11	2,302,256	+0.73(+2.18%)
May 05, 2016	33.63	33.79	33.27	33.38	1,768,982	+0.01(+0.04%)
May 04, 2016	33.81	34.06	33.14	33.37	1,244,485	-0.65(-1.91%)
May 03, 2016	34.19	34.20	33.84	34.02	2,049,490	-0.59(-1.70%)
May 02, 2016	33.87	34.69	33.70	34.61	2,649,189	+0.53(+1.57%)
Apr 29, 2016	34.36	34.68	33.92	34.07	4,404,471	-0.36(-1.04%)
Apr 28, 2016	34.80	35.04	34.32	34.43	2,164,470	-0.73(-2.09%)
Apr 27, 2016	35.15	36.42	34.55	35.16	6,414,498	+0.96(+2.81%)
Apr 26, 2016	33.66	34.22	32.40	34.20	4,099,707	+1.27(+3.87%)
Apr 25, 2016	33.40	33.58	32.81	32.93	3,147,329	-0.67(-2.01%)
Apr 22, 2016	33.16	33.69	33.16	33.60	1,778,073	+0.49(+1.49%)
Apr 21, 2016	33.08	33.34	32.86	33.11	1,538,424	+0.03(+0.09%)
Apr 20, 2016	32.75	33.23	32.62	33.08	1,692,362	+0.27(+0.82%)
Apr 19, 2016	32.45	32.92	32.24	32.81	1,548,441	+0.64(+1.98%)
Apr 18, 2016	31.86	32.34	31.75	32.17	2,047,793	+0.04(+0.11%)
Apr 15, 2016	32.20	32.29	32.03	32.14	1,521,105	-0.12(-0.36%)
Apr 14, 2016	32.29	32.46	31.95	32.26	2,074,577	+0.17(+0.53%)
Apr 13, 2016	31.31	32.12	31.22	32.09	2,043,582	+1.11(+3.60%)
Apr 12, 2016	30.29	31.08	30.29	30.97	1,652,782	+0.82(+2.73%)
Apr 11, 2016	30.25	30.52	30.09	30.15	1,064,986	+0.11(+0.37%)
Apr 08, 2016	30.01	30.43	29.97	30.04	1,886,009	+0.47(+1.60%)
Apr 07, 2016	29.84	29.92	29.52	29.57	3,030,453	-0.28(-0.94%)
Apr 06, 2016	29.99	30.38	29.38	29.85	2,917,471	-0.11(-0.35%)
Apr 05, 2016	30.78	30.78	29.91	29.95	2,775,504	-1.03(-3.33%)
Apr 04, 2016	31.19	31.28	30.84	30.98	2,066,711	-0.24(-0.78%)
Apr 01, 2016	31.28	31.44	30.83	31.23	2,436,382	-0.41(-1.31%)
Mar 31, 2016	31.54	31.81	31.50	31.64	2,106,324	+0.11(+0.35%)
Mar 30, 2016	31.36	31.57	31.21	31.53	1,735,906	+0.38(+1.24%)
Mar 29, 2016	30.50	31.16	30.26	31.15	2,796,274	+0.44(+1.44%)
Mar 28, 2016	30.71	30.83	30.34	30.70	1,765,208	+0.00(+0.00%)
Mar 24, 2016	30.59	30.70	30.70	30.70	2,256,033	-0.17(-0.55%)
Mar 23, 2016	31.37	31.37	30.79	30.87	1,487,804	-0.59(-1.87%)
Mar 22, 2016	31.33	31.68	31.18	31.46	1,075,308	-0.06(-0.20%)
Mar 21, 2016	31.27	31.66	31.20	31.53	1,362,461	+0.15(+0.48%)
Mar 18, 2016	31.56	31.72	31.29	31.38	3,633,987	-0.01(-0.02%)
Mar 17, 2016	30.32	31.41	30.13	31.38	3,201,613	+1.20(+3.98%)
Mar 16, 2016	29.29	30.33	29.22	30.18	2,270,195	+0.87(+2.99%)
Mar 15, 2016	29.15	29.39	28.75	29.31	1,618,399	-0.19(-0.65%)
Mar 14, 2016	29.22	29.85	29.21	29.50	2,550,710	+0.10(+0.36%)
Mar 11, 2016	29.24	29.62	28.95	29.39	2,391,824	+0.54(+1.86%)
Mar 10, 2016	29.33	29.67	28.50	28.86	2,474,618	-0.42(-1.43%)
Mar 09, 2016	29.29	29.47	29.04	29.28	1,781,918	+0.16(+0.54%)
Mar 08, 2016	29.84	29.99	29.05	29.12	1,867,381	-1.14(-3.76%)
Mar 07, 2016	29.35	30.36	29.35	30.26	1,706,253	+0.78(+2.65%)
Mar 04, 2016	29.63	29.88	29.29	29.47	3,560,639	-0.20(-0.67%)
Mar 03, 2016	29.51	29.81	29.30	29.67	2,202,878	+0.16(+0.53%)
Mar 02, 2016	28.57	29.53	28.44	29.52	2,971,544	+0.85(+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.