Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.93	36.93	36.47	36.71	303,254	+0.01(+0.02%)
May 27, 2016	36.51	36.71	36.71	36.71	176,229	+0.11(+0.29%)
May 26, 2016	37.09	37.16	36.29	36.60	142,053	-0.39(-1.06%)
May 25, 2016	36.54	37.38	35.86	36.99	189,161	+0.59(+1.61%)
May 24, 2016	35.24	36.54	34.84	36.41	209,763	+1.31(+3.74%)
May 23, 2016	34.89	35.74	34.53	35.10	152,877	+0.04(+0.12%)
May 20, 2016	34.79	35.21	34.06	35.05	184,417	+0.38(+1.09%)
May 19, 2016	34.16	35.33	33.81	34.68	217,723	+0.32(+0.92%)
May 18, 2016	34.63	34.97	34.13	34.36	304,690	-0.38(-1.08%)
May 17, 2016	35.02	35.67	34.35	34.74	268,987	-0.32(-0.92%)
May 16, 2016	35.17	35.60	34.75	35.06	229,975	+0.06(+0.17%)
May 13, 2016	34.59	35.66	34.42	35.00	315,382	+0.35(+1.01%)
May 12, 2016	35.73	36.21	33.85	34.65	383,952	-0.71(-2.00%)
May 11, 2016	35.67	36.03	35.04	35.36	608,582	-0.32(-0.91%)
May 10, 2016	35.54	36.08	34.76	35.68	433,588	+0.38(+1.07%)
May 09, 2016	35.57	36.91	35.15	35.31	357,399	-0.41(-1.15%)
May 06, 2016	35.47	36.28	35.21	35.72	216,347	+0.07(+0.20%)
May 05, 2016	35.54	36.55	35.41	35.65	345,267	+0.49(+1.39%)
May 04, 2016	39.37	41.31	34.38	35.16	1,181,466	-0.11(-0.32%)
May 03, 2016	36.37	36.44	35.27	35.27	375,772	-1.26(-3.45%)
May 02, 2016	36.20	37.01	35.62	36.53	250,063	+0.64(+1.78%)
Apr 29, 2016	36.62	36.62	34.96	35.89	189,367	-0.47(-1.30%)
Apr 28, 2016	36.61	37.55	36.29	36.36	150,087	-0.04(-0.12%)
Apr 27, 2016	36.54	36.85	36.02	36.41	166,299	-0.30(-0.81%)
Apr 26, 2016	37.09	37.89	36.04	36.71	287,029	-0.22(-0.59%)
Apr 25, 2016	36.08	37.05	35.72	36.92	229,550	+0.87(+2.40%)
Apr 22, 2016	35.59	37.76	35.59	36.06	216,992	+0.18(+0.51%)
Apr 21, 2016	35.98	36.80	35.58	35.87	309,140	-0.03(-0.07%)
Apr 20, 2016	35.27	36.64	35.03	35.90	229,344	+0.67(+1.91%)
Apr 19, 2016	35.19	35.59	34.39	35.23	266,240	+0.31(+0.90%)
Apr 18, 2016	33.70	34.97	33.31	34.91	282,323	+0.99(+2.91%)
Apr 15, 2016	33.26	34.00	32.82	33.92	267,431	+0.66(+1.97%)
Apr 14, 2016	33.41	33.70	33.35	33.27	319,524	-0.48(-1.43%)
Apr 13, 2016	32.06	33.88	31.51	33.75	417,423	+1.63(+5.07%)
Apr 12, 2016	32.34	32.77	31.96	32.12	209,104	-0.10(-0.33%)
Apr 11, 2016	35.23	35.23	32.20	32.23	285,843	-2.58(-7.42%)
Apr 08, 2016	35.00	35.65	34.61	34.81	389,923	+0.20(+0.58%)
Apr 07, 2016	33.52	34.72	33.39	34.61	411,367	+0.76(+2.25%)
Apr 06, 2016	32.61	34.24	32.26	33.84	353,783	+1.16(+3.53%)
Apr 05, 2016	33.15	33.15	32.25	32.69	277,291	-0.77(-2.30%)
Apr 04, 2016	32.87	35.00	32.29	33.46	407,228	+0.67(+2.06%)
Apr 01, 2016	31.68	32.95	31.30	32.79	222,701	+0.65(+2.01%)
Mar 31, 2016	32.49	32.73	32.06	32.14	280,643	-0.36(-1.10%)
Mar 30, 2016	32.39	32.75	31.78	32.50	228,890	+0.55(+1.73%)
Mar 29, 2016	31.40	32.44	30.71	31.95	370,608	+0.81(+2.61%)
Mar 28, 2016	30.41	31.71	29.86	31.13	441,671	+0.88(+2.89%)
Mar 24, 2016	29.17	30.26	30.26	30.26	258,858	+0.82(+2.79%)
Mar 23, 2016	31.16	31.16	29.38	29.43	368,967	-1.80(-5.77%)
Mar 22, 2016	30.92	31.59	30.88	31.24	229,192	-0.03(-0.08%)
Mar 21, 2016	31.13	31.80	31.13	31.26	217,251	+0.02(+0.06%)
Mar 18, 2016	31.51	32.29	31.16	31.25	377,945	+0.00(+0.00%)
Mar 17, 2016	30.66	31.70	30.43	31.25	344,557	+0.26(+0.85%)
Mar 16, 2016	29.91	31.23	29.52	30.98	175,339	+0.88(+2.94%)
Mar 15, 2016	32.41	32.41	29.01	30.10	401,677	-2.63(-8.05%)
Mar 14, 2016	32.07	32.99	31.84	32.73	298,375	+0.44(+1.35%)
Mar 11, 2016	31.37	32.58	31.37	32.30	241,822	+1.17(+3.77%)
Mar 10, 2016	31.23	31.84	30.36	31.12	277,949	-0.20(-0.64%)
Mar 09, 2016	31.17	31.64	30.65	31.32	230,834	+0.25(+0.82%)
Mar 08, 2016	32.45	33.18	30.97	31.07	248,996	-1.65(-5.05%)
Mar 07, 2016	32.00	33.15	31.95	32.72	465,330	+0.66(+2.05%)
Mar 04, 2016	31.58	32.67	31.32	32.07	330,868	+0.50(+1.58%)
Mar 03, 2016	30.68	32.02	30.68	31.57	361,648	+0.86(+2.79%)
Mar 02, 2016	30.40	31.15	29.99	30.71	426,491	+0.30(+0.98%)

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.