Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.93	34.04	33.65	33.95	188,403	+0.07(+0.21%)
May 27, 2016	33.62	33.88	33.88	33.88	109,991	+0.15(+0.44%)
May 26, 2016	33.36	33.88	33.34	33.73	122,722	+0.51(+1.54%)
May 25, 2016	33.95	34.02	33.16	33.22	182,826	-0.73(-2.15%)
May 24, 2016	33.00	33.98	32.96	33.95	255,534	+0.97(+2.95%)
May 23, 2016	33.18	33.36	32.98	32.98	129,939	-0.14(-0.42%)
May 20, 2016	33.05	33.27	32.59	33.11	316,968	+0.16(+0.47%)
May 19, 2016	32.92	33.02	32.40	32.96	185,497	-0.02(-0.05%)
May 18, 2016	33.31	33.64	32.44	32.98	229,137	-0.66(-1.96%)
May 17, 2016	34.50	34.50	33.36	33.64	344,654	-0.96(-2.76%)
May 16, 2016	34.67	34.71	34.44	34.59	232,042	-0.05(-0.14%)
May 13, 2016	34.28	34.89	33.92	34.64	195,367	+0.30(+0.88%)
May 12, 2016	35.11	35.13	34.22	34.34	288,892	-0.77(-2.19%)
May 11, 2016	35.28	35.54	34.73	35.11	288,013	+0.77(+2.24%)
May 10, 2016	35.22	35.48	34.31	34.34	305,826	-0.84(-2.38%)
May 09, 2016	35.22	35.58	35.03	35.18	209,002	-0.07(-0.20%)
May 06, 2016	34.17	35.29	34.00	35.25	369,480	+1.02(+2.98%)
May 05, 2016	35.65	36.22	34.04	34.23	366,107	-2.49(-6.78%)
May 04, 2016	35.98	36.95	35.98	36.72	143,729	+0.58(+1.60%)
May 03, 2016	37.00	37.15	36.07	36.14	209,486	-0.86(-2.34%)
May 02, 2016	36.01	37.04	36.01	37.00	248,409	+0.97(+2.69%)
Apr 29, 2016	35.83	36.27	35.44	36.03	344,130	+0.16(+0.43%)
Apr 28, 2016	35.17	35.95	35.02	35.88	200,883	+0.48(+1.34%)
Apr 27, 2016	35.37	35.54	35.06	35.40	188,959	+0.03(+0.10%)
Apr 26, 2016	35.06	35.40	35.01	35.37	136,956	+0.35(+1.01%)
Apr 25, 2016	34.97	35.13	34.55	35.01	296,099	+0.03(+0.10%)
Apr 22, 2016	34.11	35.00	34.05	34.98	265,290	+0.87(+2.56%)
Apr 21, 2016	35.19	35.19	34.02	34.11	172,230	-1.22(-3.45%)
Apr 20, 2016	36.36	36.36	35.27	35.32	265,048	-1.00(-2.76%)
Apr 19, 2016	35.55	36.51	35.31	36.33	337,087	+0.86(+2.44%)
Apr 18, 2016	35.08	35.48	34.74	35.46	277,382	+0.39(+1.11%)
Apr 15, 2016	34.16	35.11	34.15	35.07	246,573	+0.87(+2.55%)
Apr 14, 2016	33.91	34.20	33.70	34.20	214,198	+0.25(+0.74%)
Apr 13, 2016	33.90	33.98	33.20	33.95	222,932	+0.15(+0.43%)
Apr 12, 2016	33.86	34.17	33.67	33.80	177,769	+0.04(+0.13%)
Apr 11, 2016	33.81	33.92	33.53	33.76	203,256	+0.14(+0.41%)
Apr 08, 2016	33.58	33.93	33.54	33.62	207,506	+0.10(+0.28%)
Apr 07, 2016	33.47	33.68	33.26	33.53	153,859	+0.03(+0.08%)
Apr 06, 2016	33.89	34.02	33.37	33.50	159,539	-0.41(-1.20%)
Apr 05, 2016	34.24	34.49	33.91	33.91	187,547	-0.49(-1.43%)
Apr 04, 2016	34.42	34.49	33.98	34.40	199,624	-0.05(-0.15%)
Apr 01, 2016	33.79	34.55	33.76	34.45	239,186	+0.43(+1.27%)
Mar 31, 2016	34.49	34.53	33.97	34.02	394,168	-0.39(-1.13%)
Mar 30, 2016	34.26	34.60	34.06	34.41	210,982	+0.26(+0.76%)
Mar 29, 2016	33.52	34.29	33.52	34.15	238,605	+0.66(+1.96%)
Mar 28, 2016	33.59	33.85	33.20	33.49	168,491	-0.19(-0.56%)
Mar 24, 2016	33.66	33.68	33.68	33.68	169,964	+0.04(+0.13%)
Mar 23, 2016	34.09	34.26	33.44	33.64	666,508	-0.49(-1.44%)
Mar 22, 2016	33.69	34.49	33.69	34.13	324,433	+0.44(+1.31%)
Mar 21, 2016	34.06	34.23	33.55	33.69	213,302	-0.43(-1.27%)
Mar 18, 2016	33.70	34.49	33.06	34.12	606,100	+0.66(+1.96%)
Mar 17, 2016	33.71	34.02	33.30	33.47	584,422	-0.17(-0.51%)
Mar 16, 2016	34.23	34.37	33.49	33.64	522,462	-0.56(-1.64%)
Mar 15, 2016	35.15	35.50	33.96	34.20	599,008	-0.91(-2.58%)
Mar 14, 2016	35.44	35.49	35.06	35.11	596,233	-0.34(-0.95%)
Mar 11, 2016	35.92	35.93	35.44	35.44	243,800	-0.24(-0.68%)
Mar 10, 2016	36.01	36.21	35.52	35.69	187,964	-0.22(-0.60%)
Mar 09, 2016	35.80	36.02	35.44	35.90	200,433	+0.13(+0.36%)
Mar 08, 2016	35.77	36.17	35.62	35.77	322,044	+0.01(+0.02%)
Mar 07, 2016	36.05	36.12	35.57	35.76	242,885	-0.30(-0.84%)
Mar 04, 2016	35.80	36.38	35.55	36.07	255,051	+0.22(+0.63%)
Mar 03, 2016	36.61	37.08	35.60	35.84	299,126	-0.84(-2.29%)
Mar 02, 2016	36.36	36.80	35.70	36.68	217,747	+0.40(+1.10%)

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.