Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.54	35.63	35.17	35.26	9,968,800	+0.35(+1.01%)
May 27, 2016	34.64	34.91	34.91	34.91	3,750,668	+0.12(+0.35%)
May 26, 2016	34.77	34.83	34.66	34.79	5,141,371	-0.14(-0.41%)
May 25, 2016	34.82	35.03	34.82	34.93	6,057,659	+0.31(+0.91%)
May 24, 2016	34.40	34.72	34.36	34.62	5,128,932	+0.40(+1.17%)
May 23, 2016	34.31	34.43	34.18	34.21	3,998,636	-0.30(-0.86%)
May 20, 2016	34.54	34.72	34.45	34.51	5,040,574	+0.15(+0.44%)
May 19, 2016	34.28	34.39	34.13	34.36	7,742,810	-0.31(-0.88%)
May 18, 2016	34.46	34.79	34.45	34.66	16,553,556	+0.39(+1.15%)
May 17, 2016	34.46	34.53	34.22	34.27	6,419,721	-0.10(-0.28%)
May 16, 2016	34.10	34.46	34.10	34.37	3,786,747	+0.49(+1.45%)
May 13, 2016	34.02	34.22	33.78	33.88	7,892,549	-0.52(-1.52%)
May 12, 2016	34.57	34.64	34.18	34.40	7,612,055	+0.31(+0.90%)
May 11, 2016	34.38	34.46	34.05	34.09	7,745,762	-0.84(-2.39%)
May 10, 2016	34.47	34.95	34.47	34.93	8,138,342	+1.06(+3.13%)
May 09, 2016	34.05	34.19	33.85	33.87	5,068,782	+0.35(+1.05%)
May 06, 2016	33.19	33.61	33.11	33.52	7,516,338	+0.09(+0.26%)
May 05, 2016	33.26	33.47	33.23	33.43	6,342,008	+0.31(+0.95%)
May 04, 2016	33.04	33.30	32.99	33.11	5,711,012	-0.06(-0.17%)
May 03, 2016	33.19	33.25	32.97	33.17	7,064,837	-0.40(-1.20%)
May 02, 2016	33.55	33.70	33.44	33.57	7,281,188	+0.55(+1.68%)
Apr 29, 2016	33.52	33.65	32.94	33.02	13,599,710	-0.79(-2.33%)
Apr 28, 2016	34.50	34.69	33.66	33.80	18,042,670	-2.79(-7.62%)
Apr 27, 2016	36.38	36.66	36.30	36.59	10,573,775	-0.06(-0.18%)
Apr 26, 2016	36.36	36.66	36.36	36.66	4,637,466	-0.06(-0.17%)
Apr 25, 2016	36.76	36.85	36.51	36.72	5,340,915	-0.46(-1.23%)
Apr 22, 2016	36.95	37.24	36.95	37.18	8,934,293	+1.04(+2.89%)
Apr 21, 2016	36.27	36.38	36.06	36.13	6,012,022	-0.10(-0.27%)
Apr 20, 2016	36.04	36.50	35.93	36.23	5,725,192	+0.29(+0.80%)
Apr 19, 2016	36.00	36.15	35.84	35.94	6,012,814	+0.75(+2.12%)
Apr 18, 2016	34.71	35.24	34.71	35.19	3,486,863	+0.20(+0.57%)
Apr 15, 2016	35.17	35.28	34.94	34.99	7,542,532	-0.51(-1.43%)
Apr 14, 2016	35.40	35.61	35.36	35.50	6,206,064	+0.22(+0.64%)
Apr 13, 2016	35.06	35.38	35.06	35.28	7,688,573	+1.28(+3.76%)
Apr 12, 2016	33.77	34.15	33.74	34.00	8,913,026	+1.07(+3.24%)
Apr 11, 2016	33.27	33.35	32.92	32.93	4,735,865	-0.29(-0.87%)
Apr 08, 2016	33.44	33.57	33.17	33.22	7,940,707	+0.95(+2.94%)
Apr 07, 2016	32.43	32.53	32.05	32.27	6,958,421	-0.66(-2.00%)
Apr 06, 2016	32.70	32.93	32.55	32.93	7,079,109	+0.32(+0.99%)
Apr 05, 2016	32.62	32.78	32.48	32.61	6,717,044	-1.11(-3.29%)
Apr 04, 2016	33.80	33.90	33.58	33.72	3,973,143	-0.26(-0.76%)
Apr 01, 2016	33.99	34.23	33.80	33.97	9,781,885	-1.14(-3.25%)
Mar 31, 2016	35.09	35.30	35.07	35.11	5,535,144	-0.47(-1.31%)
Mar 30, 2016	35.63	35.76	35.55	35.58	4,829,148	-0.14(-0.40%)
Mar 29, 2016	35.65	35.79	35.52	35.73	4,057,113	+0.12(+0.34%)
Mar 28, 2016	35.56	35.72	35.51	35.60	4,862,977	+0.73(+2.10%)
Mar 24, 2016	34.55	34.87	34.87	34.87	4,976,535	-0.18(-0.53%)
Mar 23, 2016	35.40	35.41	35.01	35.06	6,107,246	-0.46(-1.29%)
Mar 22, 2016	35.28	35.67	35.19	35.52	7,585,680	+0.31(+0.89%)
Mar 21, 2016	35.03	35.28	34.99	35.20	4,046,157	+0.15(+0.44%)
Mar 18, 2016	34.90	35.09	34.82	35.05	5,158,924	+0.02(+0.05%)
Mar 17, 2016	34.83	35.16	34.74	35.03	8,013,821	-0.23(-0.66%)
Mar 16, 2016	35.21	35.48	35.15	35.27	6,429,269	-0.15(-0.43%)
Mar 15, 2016	35.34	35.44	35.25	35.42	9,822,718	-0.68(-1.89%)
Mar 14, 2016	35.98	36.17	35.93	36.10	5,000,206	+0.00(+0.00%)
Mar 11, 2016	35.78	36.11	35.66	36.10	7,249,934	+1.08(+3.10%)
Mar 10, 2016	35.69	35.94	34.66	35.02	10,126,757	-0.07(-0.21%)
Mar 09, 2016	35.00	35.18	34.88	35.09	7,596,378	+0.14(+0.41%)
Mar 08, 2016	35.15	35.19	34.87	34.95	6,090,677	-0.58(-1.63%)
Mar 07, 2016	35.43	35.69	35.43	35.52	3,887,070	-0.43(-1.21%)
Mar 04, 2016	35.91	36.18	35.60	35.96	7,628,160	+0.57(+1.61%)
Mar 03, 2016	35.32	35.40	35.18	35.39	4,656,611	+0.46(+1.31%)
Mar 02, 2016	35.03	35.08	34.72	34.93	6,513,166	+0.39(+1.14%)

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.