Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.72	34.83	33.89	34.20	3,849,786	-0.23(-0.67%)
May 27, 2016	33.95	34.43	34.43	34.43	2,035,001	+0.66(+1.97%)
May 26, 2016	34.18	34.24	33.65	33.77	2,779,328	-0.43(-1.24%)
May 25, 2016	33.84	34.63	33.84	34.19	3,088,717	+0.62(+1.84%)
May 24, 2016	33.33	33.82	33.17	33.57	5,190,704	+0.56(+1.69%)
May 23, 2016	33.13	33.37	32.91	33.01	3,599,532	-0.25(-0.74%)
May 20, 2016	33.37	33.94	33.18	33.26	3,117,969	+0.16(+0.47%)
May 19, 2016	33.39	33.77	32.76	33.10	3,350,868	-0.51(-1.53%)
May 18, 2016	32.30	33.99	32.30	33.62	3,920,542	+1.34(+4.14%)
May 17, 2016	32.09	32.80	32.00	32.28	2,605,219	+0.10(+0.32%)
May 16, 2016	31.86	32.50	31.74	32.18	2,563,406	+0.41(+1.29%)
May 13, 2016	32.01	32.67	31.71	31.77	4,341,111	-0.34(-1.05%)
May 12, 2016	32.46	32.74	31.65	32.10	4,108,278	+0.07(+0.21%)
May 11, 2016	31.99	32.79	31.91	32.04	4,316,590	-0.03(-0.09%)
May 10, 2016	31.28	32.30	31.21	32.07	3,797,443	+1.04(+3.34%)
May 09, 2016	30.90	31.24	30.75	31.03	3,637,701	+0.13(+0.43%)
May 06, 2016	30.17	31.13	30.06	30.89	4,856,655	+0.41(+1.35%)
May 05, 2016	30.32	31.17	29.96	30.48	7,242,683	-1.32(-4.15%)
May 04, 2016	31.44	31.92	31.29	31.80	3,235,658	-0.39(-1.20%)
May 03, 2016	32.19	32.24	31.53	32.19	3,048,627	-0.72(-2.20%)
May 02, 2016	32.49	32.98	32.10	32.92	2,225,440	+0.51(+1.56%)
Apr 29, 2016	32.47	32.92	32.08	32.41	4,000,137	-0.21(-0.64%)
Apr 28, 2016	32.78	33.13	32.52	32.62	2,372,645	-0.67(-2.02%)
Apr 27, 2016	32.98	33.42	32.88	33.29	2,675,426	+0.10(+0.29%)
Apr 26, 2016	32.86	33.20	32.72	33.19	1,766,799	+0.53(+1.62%)
Apr 25, 2016	32.82	32.96	32.19	32.66	2,261,013	-0.41(-1.24%)
Apr 22, 2016	32.64	33.36	32.51	33.07	2,860,954	+0.60(+1.84%)
Apr 21, 2016	32.30	32.68	32.27	32.48	3,823,370	+0.25(+0.76%)
Apr 20, 2016	31.34	32.36	31.19	32.23	2,963,217	+1.07(+3.42%)
Apr 19, 2016	30.68	31.22	30.67	31.16	1,909,473	+0.57(+1.85%)
Apr 18, 2016	30.19	30.62	30.02	30.60	1,549,256	+0.24(+0.79%)
Apr 15, 2016	30.53	30.53	30.13	30.36	1,813,001	-0.22(-0.71%)
Apr 14, 2016	30.50	30.92	30.20	30.57	3,266,341	+0.00(+0.00%)
Apr 13, 2016	29.75	30.66	29.66	30.57	2,758,531	+1.28(+4.38%)
Apr 12, 2016	28.71	29.34	28.55	29.29	3,030,021	+0.75(+2.64%)
Apr 11, 2016	28.21	28.93	28.19	28.54	2,753,815	+0.55(+1.97%)
Apr 08, 2016	28.33	28.51	27.87	27.99	2,959,873	+0.11(+0.40%)
Apr 07, 2016	28.51	28.84	27.69	27.87	3,991,963	-0.77(-2.68%)
Apr 06, 2016	28.90	29.33	28.41	28.64	4,794,752	+0.05(+0.18%)
Apr 05, 2016	28.88	28.97	28.52	28.59	2,939,153	-0.66(-2.26%)
Apr 04, 2016	29.46	29.68	29.15	29.25	2,540,757	-0.25(-0.85%)
Apr 01, 2016	28.94	29.54	28.44	29.50	3,448,604	+0.45(+1.56%)
Mar 31, 2016	29.56	29.74	28.86	29.05	4,018,298	-0.57(-1.93%)
Mar 30, 2016	29.63	30.55	29.32	29.62	3,671,987	+0.28(+0.96%)
Mar 29, 2016	29.27	29.43	28.84	29.34	2,262,019	-0.21(-0.70%)
Mar 28, 2016	29.32	29.68	29.11	29.55	2,116,303	+0.44(+1.53%)
Mar 24, 2016	29.03	29.10	29.10	29.10	4,044,414	-0.78(-2.60%)
Mar 23, 2016	30.41	30.51	29.81	29.88	2,518,213	-0.61(-1.99%)
Mar 22, 2016	30.32	30.69	30.15	30.49	2,397,667	-0.24(-0.80%)
Mar 21, 2016	30.71	31.17	30.38	30.73	2,731,414	-0.15(-0.48%)
Mar 18, 2016	30.42	31.10	30.33	30.88	5,967,890	+0.61(+2.01%)
Mar 17, 2016	29.66	30.50	29.45	30.27	2,579,292	+0.41(+1.39%)
Mar 16, 2016	29.55	30.31	29.41	29.86	3,860,861	+0.26(+0.88%)
Mar 15, 2016	29.52	29.67	29.18	29.60	2,706,834	-0.33(-1.11%)
Mar 14, 2016	29.46	30.14	29.39	29.93	3,778,546	+0.24(+0.82%)
Mar 11, 2016	28.81	29.72	28.75	29.69	4,293,574	+1.43(+5.06%)
Mar 10, 2016	28.51	28.95	27.85	28.26	3,069,509	+0.01(+0.05%)
Mar 09, 2016	28.52	28.71	27.89	28.24	3,611,758	+0.04(+0.16%)
Mar 08, 2016	28.59	29.04	27.73	28.20	3,913,489	-1.03(-3.52%)
Mar 07, 2016	29.08	29.52	28.92	29.23	3,358,472	-0.07(-0.23%)
Mar 04, 2016	29.73	29.99	28.94	29.29	4,548,963	-0.20(-0.68%)
Mar 03, 2016	29.03	29.64	28.91	29.49	2,536,464	+0.41(+1.43%)
Mar 02, 2016	28.81	29.51	28.64	29.08	4,069,306	+0.26(+0.90%)

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.