Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.28	35.55	34.78	34.84	114,518	-0.46(-1.30%)
May 30, 2016	35.18	35.67	35.18	35.30	42,085	+0.15(+0.43%)
May 27, 2016	34.30	35.29	34.29	35.15	88,587	+0.85(+2.48%)
May 26, 2016	34.67	35.54	34.19	34.30	229,016	-0.25(-0.72%)
May 25, 2016	34.27	34.86	33.85	34.55	162,327	+0.32(+0.93%)
May 24, 2016	34.09	34.41	34.04	34.23	126,780	+0.20(+0.59%)
May 20, 2016		34.03	34.03	34.03	0	-0.37(-1.08%)
May 19, 2016	33.53	34.52	33.41	34.40	295,226	+0.77(+2.29%)
May 18, 2016	33.55	33.70	33.15	33.63	218,323	-0.01(-0.03%)
May 17, 2016	32.99	33.66	32.80	33.64	205,684	+0.62(+1.88%)
May 16, 2016	32.21	33.40	32.21	33.02	175,074	+0.77(+2.39%)
May 13, 2016	32.58	32.72	32.09	32.25	121,476	-0.28(-0.86%)
May 12, 2016	32.06	32.83	31.76	32.53	212,487	+0.43(+1.34%)
May 11, 2016	31.89	32.39	31.76	32.10	302,592	+0.14(+0.44%)
May 10, 2016	32.12	32.31	31.95	31.96	182,290	-0.10(-0.31%)
May 09, 2016	32.01	32.51	31.80	32.06	226,752	+0.39(+1.23%)
May 06, 2016	32.05	32.05	31.25	31.67	670,534	-0.32(-1.00%)
May 05, 2016	31.26	32.85	31.26	31.99	640,151	-1.42(-4.25%)
May 04, 2016	34.81	34.81	33.00	33.41	527,358	-1.38(-3.97%)
May 03, 2016	37.14	37.18	34.71	34.79	365,057	-2.65(-7.08%)
May 02, 2016	37.75	37.87	36.79	37.44	356,346	-0.15(-0.40%)
Apr 29, 2016	37.77	38.23	37.23	37.59	224,501	-0.39(-1.03%)
Apr 28, 2016	38.27	38.47	37.81	37.98	156,549	-0.22(-0.58%)
Apr 27, 2016	37.80	38.41	37.79	38.20	256,587	+0.42(+1.11%)
Apr 26, 2016	38.43	38.43	37.75	37.78	166,012	-0.44(-1.15%)
Apr 25, 2016	38.25	38.47	37.28	38.22	179,651	-0.65(-1.67%)
Apr 22, 2016	39.00	39.19	38.42	38.87	163,730	-0.13(-0.33%)
Apr 21, 2016	39.69	39.70	38.72	39.00	180,003	-0.60(-1.52%)
Apr 20, 2016	38.60	39.84	38.53	39.60	621,918	+1.01(+2.62%)
Apr 19, 2016	37.89	38.59	37.59	38.59	234,302	+0.88(+2.33%)
Apr 18, 2016	37.24	37.90	36.90	37.71	275,835	+0.19(+0.51%)
Apr 15, 2016	36.66	37.84	36.64	37.52	236,484	+0.69(+1.87%)
Apr 14, 2016	36.66	36.90	36.38	36.83	210,565	+0.22(+0.60%)
Apr 13, 2016	36.66	36.90	36.41	36.61	223,916	-0.07(-0.19%)
Apr 12, 2016	36.59	37.00	36.38	36.68	325,687	+0.34(+0.94%)
Apr 11, 2016	36.49	36.70	36.17	36.34	131,735	+0.14(+0.39%)
Apr 08, 2016	36.49	36.64	36.07	36.20	123,780	+0.04(+0.11%)
Apr 07, 2016	36.59	36.71	35.97	36.16	155,681	-0.44(-1.20%)
Apr 06, 2016	36.25	36.80	35.61	36.60	131,471	+0.40(+1.10%)
Apr 05, 2016	36.20	36.44	35.94	36.20	223,493	-0.42(-1.15%)
Apr 04, 2016	35.25	36.79	34.82	36.62	430,944	+1.32(+3.74%)
Apr 01, 2016	35.25	35.85	34.65	35.30	369,927	+0.24(+0.68%)
Mar 31, 2016	34.78	35.37	34.69	35.06	335,590	+0.56(+1.62%)
Mar 30, 2016	34.96	35.29	34.21	34.50	177,182	-0.39(-1.12%)
Mar 29, 2016	34.59	35.68	34.53	34.89	109,277	+0.04(+0.11%)
Mar 28, 2016	34.50	35.02	33.94	34.85	142,056	+0.30(+0.87%)
Mar 24, 2016		34.55	34.55	34.55	0	-1.24(-3.46%)
Mar 23, 2016	35.48	35.85	35.42	35.79	124,983	+0.08(+0.22%)
Mar 22, 2016	36.55	36.76	35.57	35.71	167,564	-1.05(-2.86%)
Mar 21, 2016	36.98	37.12	36.33	36.76	191,752	-0.39(-1.05%)
Mar 18, 2016	37.14	37.15	36.56	37.15	206,273	+0.29(+0.79%)
Mar 17, 2016	36.00	37.11	35.87	36.86	342,203	+1.17(+3.28%)
Mar 16, 2016	35.41	35.69	35.36	35.69	131,519	+0.04(+0.11%)
Mar 15, 2016	36.16	36.23	35.49	35.65	202,473	-0.67(-1.84%)
Mar 14, 2016	35.87	36.50	34.80	36.32	214,553	+0.21(+0.58%)
Mar 11, 2016	35.87	36.30	35.73	36.11	260,921	+0.30(+0.84%)
Mar 10, 2016	35.58	35.95	35.26	35.81	316,542	+0.21(+0.59%)
Mar 09, 2016	34.70	35.91	34.50	35.60	304,306	+1.54(+4.52%)
Mar 08, 2016	35.82	35.90	33.77	34.06	326,010	-2.01(-5.57%)
Mar 07, 2016	36.09	36.70	35.89	36.07	459,383	-0.13(-0.36%)
Mar 04, 2016	35.59	36.68	35.32	36.20	541,999	+1.20(+3.43%)
Mar 03, 2016	34.04	35.19	33.75	35.00	324,062	+1.10(+3.24%)
Mar 02, 2016	33.18	33.94	32.59	33.90	298,302	+0.72(+2.17%)

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.