Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.39	36.41	35.95	36.15	27,571,238	-0.01(-0.02%)
May 27, 2016	35.90	36.16	36.16	36.16	17,847,134	+0.36(+1.02%)
May 26, 2016	36.52	36.58	35.76	35.79	21,842,516	-0.64(-1.77%)
May 25, 2016	35.86	36.95	35.86	36.44	30,869,242	+0.84(+2.36%)
May 24, 2016	35.28	35.86	35.17	35.60	24,436,756	+0.58(+1.66%)
May 23, 2016	34.82	35.07	34.60	35.02	19,387,806	+0.16(+0.47%)
May 20, 2016	35.26	35.48	34.77	34.86	25,261,524	-0.12(-0.36%)
May 19, 2016	35.40	35.76	34.65	34.98	29,673,094	-0.63(-1.77%)
May 18, 2016	33.96	35.81	33.96	35.61	48,492,860	+1.68(+4.97%)
May 17, 2016	33.43	34.07	33.26	33.92	25,688,670	+0.43(+1.27%)
May 16, 2016	33.47	33.76	33.33	33.50	22,102,304	+0.03(+0.09%)
May 13, 2016	34.14	34.60	33.38	33.47	25,033,892	-0.69(-2.02%)
May 12, 2016	34.81	35.06	33.98	34.16	20,031,482	-0.36(-1.06%)
May 11, 2016	34.67	35.23	34.51	34.52	20,607,296	-0.29(-0.83%)
May 10, 2016	34.42	34.86	34.29	34.81	17,529,458	+0.74(+2.16%)
May 09, 2016	34.40	34.63	33.88	34.07	18,358,000	-0.40(-1.17%)
May 06, 2016	34.01	34.48	33.94	34.47	22,713,828	+0.14(+0.41%)
May 05, 2016	34.76	34.99	34.28	34.34	19,206,726	-0.33(-0.96%)
May 04, 2016	34.84	34.95	34.28	34.67	31,314,962	-0.71(-2.00%)
May 03, 2016	35.53	35.58	34.92	35.38	27,291,758	-0.86(-2.38%)
May 02, 2016	36.13	36.35	35.63	36.24	17,779,838	+0.31(+0.86%)
Apr 29, 2016	36.11	36.38	35.76	35.93	30,816,806	-0.35(-0.96%)
Apr 28, 2016	36.32	36.90	36.14	36.28	23,687,926	-0.43(-1.16%)
Apr 27, 2016	36.36	37.10	36.28	36.70	25,015,110	+0.18(+0.49%)
Apr 26, 2016	36.22	36.57	36.00	36.52	20,082,374	+0.32(+0.88%)
Apr 25, 2016	36.16	36.39	35.78	36.21	17,383,308	-0.22(-0.60%)
Apr 22, 2016	36.21	36.72	36.15	36.42	22,471,530	+0.29(+0.79%)
Apr 21, 2016	36.28	36.41	35.85	36.14	27,773,722	-0.11(-0.30%)
Apr 20, 2016	35.47	36.25	35.46	36.25	27,910,664	+0.86(+2.43%)
Apr 19, 2016	35.22	35.62	35.07	35.38	24,285,366	+0.40(+1.15%)
Apr 18, 2016	34.45	35.09	34.28	34.98	29,563,982	+0.15(+0.42%)
Apr 15, 2016	36.02	36.11	34.59	34.83	50,509,744	-0.05(-0.13%)
Apr 14, 2016	34.23	35.12	34.14	34.88	34,657,464	+0.57(+1.65%)
Apr 13, 2016	33.00	34.50	33.00	34.31	42,724,764	+1.82(+5.61%)
Apr 12, 2016	32.01	32.54	31.89	32.49	25,646,286	+0.60(+1.90%)
Apr 11, 2016	31.59	32.19	31.57	31.89	27,180,082	+0.50(+1.61%)
Apr 08, 2016	31.69	32.01	31.31	31.38	18,925,448	+0.16(+0.50%)
Apr 07, 2016	32.03	32.17	30.98	31.23	29,164,136	-1.23(-3.80%)
Apr 06, 2016	32.21	32.48	31.94	32.46	20,850,476	+0.27(+0.84%)
Apr 05, 2016	32.14	32.49	31.89	32.19	23,041,198	-0.43(-1.31%)
Apr 04, 2016	32.85	33.11	32.55	32.62	18,539,800	-0.32(-0.97%)
Apr 01, 2016	32.20	33.03	32.03	32.93	22,888,758	+0.56(+1.72%)
Mar 31, 2016	32.44	32.83	32.25	32.38	20,195,936	-0.10(-0.31%)
Mar 30, 2016	32.55	33.03	32.45	32.48	19,036,786	+0.12(+0.38%)
Mar 29, 2016	32.40	32.40	31.90	32.35	23,413,232	-0.16(-0.48%)
Mar 28, 2016	32.65	32.71	32.32	32.51	16,844,624	-0.02(-0.05%)
Mar 24, 2016	32.40	32.52	32.52	32.52	29,302,860	-0.33(-1.01%)
Mar 23, 2016	33.56	33.73	32.79	32.86	30,933,274	-0.78(-2.33%)
Mar 22, 2016	33.55	33.83	33.28	33.64	19,194,988	-0.17(-0.50%)
Mar 21, 2016	33.68	34.32	33.54	33.81	20,922,448	+0.05(+0.14%)
Mar 18, 2016	33.68	34.09	33.54	33.76	39,720,448	+0.54(+1.61%)
Mar 17, 2016	32.56	33.29	32.09	33.23	31,287,192	+0.48(+1.47%)
Mar 16, 2016	32.67	33.38	32.18	32.75	29,632,370	-0.28(-0.85%)
Mar 15, 2016	32.77	33.05	32.55	33.03	17,771,100	-0.06(-0.19%)
Mar 14, 2016	33.08	33.28	32.73	33.09	19,767,780	-0.25(-0.74%)
Mar 11, 2016	32.78	33.35	32.39	33.34	27,168,732	+1.26(+3.92%)
Mar 10, 2016	32.27	32.69	31.49	32.08	27,260,072	+0.17(+0.53%)
Mar 09, 2016	32.07	32.13	31.50	31.91	23,948,890	+0.08(+0.24%)
Mar 08, 2016	32.69	32.81	31.79	31.83	33,849,004	-1.21(-3.66%)
Mar 07, 2016	32.85	33.29	32.63	33.04	28,542,166	-0.17(-0.51%)
Mar 04, 2016	33.40	33.80	32.93	33.21	36,198,896	+0.00(+0.00%)
Mar 03, 2016	32.68	33.24	32.48	33.21	28,142,150	+0.47(+1.45%)
Mar 02, 2016	31.98	32.76	31.86	32.74	34,773,388	+0.74(+2.30%)

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.