Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.30	35.49	35.25	35.47	14,243,395	+0.11(+0.32%)
May 27, 2016	35.14	35.35	35.35	35.35	9,339,571	+0.11(+0.30%)
May 26, 2016	35.39	35.47	35.23	35.25	8,584,071	-0.16(-0.45%)
May 25, 2016	35.34	35.55	35.34	35.41	9,035,347	+0.20(+0.58%)
May 24, 2016	34.78	35.36	34.63	35.20	12,840,696	+0.64(+1.84%)
May 23, 2016	34.68	34.80	34.53	34.57	10,092,347	-0.20(-0.58%)
May 20, 2016	34.48	34.92	34.37	34.77	18,307,402	+0.50(+1.47%)
May 19, 2016	34.55	34.62	34.02	34.27	17,141,370	-0.56(-1.60%)
May 18, 2016	34.93	35.12	34.55	34.83	11,763,932	-0.11(-0.33%)
May 17, 2016	35.12	35.31	34.83	34.94	10,748,452	-0.33(-0.93%)
May 16, 2016	35.09	35.38	34.82	35.27	8,836,878	+0.32(+0.91%)
May 13, 2016	35.10	35.36	34.86	34.95	10,645,239	-0.19(-0.53%)
May 12, 2016	35.20	35.32	34.93	35.13	11,341,310	+0.15(+0.43%)
May 11, 2016	35.17	35.36	34.98	34.98	8,137,648	-0.33(-0.92%)
May 10, 2016	34.92	35.35	34.92	35.31	10,529,090	+0.58(+1.68%)
May 09, 2016	34.71	35.05	34.61	34.73	9,009,507	-0.04(-0.13%)
May 06, 2016	34.38	34.79	34.38	34.77	8,599,299	+0.16(+0.46%)
May 05, 2016	34.80	34.82	34.52	34.61	10,157,962	-0.05(-0.15%)
May 04, 2016	34.76	34.91	34.53	34.67	10,252,563	-0.34(-0.98%)
May 03, 2016	35.32	35.39	34.88	35.01	12,965,142	-0.55(-1.54%)
May 02, 2016	35.20	35.67	35.14	35.56	11,848,399	+0.39(+1.10%)
Apr 29, 2016	35.44	35.44	34.74	35.17	14,601,425	-0.41(-1.17%)
Apr 28, 2016	35.61	36.15	35.44	35.58	10,464,391	-0.46(-1.27%)
Apr 27, 2016	35.74	36.18	35.74	36.04	9,907,993	+0.18(+0.49%)
Apr 26, 2016	36.02	36.04	35.67	35.87	9,481,492	-0.11(-0.32%)
Apr 25, 2016	35.81	36.03	35.71	35.98	12,326,679	+0.07(+0.20%)
Apr 22, 2016	35.99	36.55	35.88	35.91	17,004,164	-0.26(-0.71%)
Apr 21, 2016	36.20	36.44	36.07	36.17	13,548,252	-0.10(-0.27%)
Apr 20, 2016	36.34	36.52	36.25	36.26	9,612,228	+0.04(+0.10%)
Apr 19, 2016	36.54	36.61	36.14	36.23	11,202,643	-0.16(-0.44%)
Apr 18, 2016	36.03	36.40	36.00	36.39	10,029,287	+0.19(+0.54%)
Apr 15, 2016	36.28	36.51	36.19	36.19	11,719,326	-0.19(-0.53%)
Apr 14, 2016	36.45	36.58	36.33	36.39	10,370,799	-0.06(-0.17%)
Apr 13, 2016	36.02	36.52	35.85	36.45	14,451,866	+0.79(+2.20%)
Apr 12, 2016	35.57	35.75	35.28	35.66	10,477,965	+0.16(+0.45%)
Apr 11, 2016	35.68	36.11	35.50	35.51	11,830,404	+0.03(+0.07%)
Apr 08, 2016	35.28	35.64	35.28	35.48	9,113,994	+0.34(+0.98%)
Apr 07, 2016	35.68	35.68	35.00	35.14	14,605,010	-0.69(-1.91%)
Apr 06, 2016	35.51	35.86	35.33	35.82	14,238,197	+0.19(+0.54%)
Apr 05, 2016	35.91	36.09	35.57	35.63	10,364,906	-0.47(-1.31%)
Apr 04, 2016	36.17	36.29	35.95	36.10	11,652,797	-0.08(-0.22%)
Apr 01, 2016	35.76	36.23	35.71	36.18	10,891,383	+0.22(+0.61%)
Mar 31, 2016	36.16	36.25	35.87	35.96	11,599,338	-0.05(-0.15%)
Mar 30, 2016	36.01	36.14	35.91	36.01	11,152,483	+0.24(+0.66%)
Mar 29, 2016	35.52	35.87	35.49	35.78	17,244,922	+0.07(+0.20%)
Mar 28, 2016	36.14	36.14	35.65	35.71	16,662,165	-0.31(-0.85%)
Mar 24, 2016	35.69	36.01	36.01	36.01	13,601,196	+0.19(+0.54%)
Mar 23, 2016	36.30	36.35	35.66	35.82	15,546,872	-0.55(-1.52%)
Mar 22, 2016	36.32	36.70	36.21	36.38	13,617,495	-0.20(-0.55%)
Mar 21, 2016	36.41	36.92	36.37	36.58	19,651,466	+0.11(+0.31%)
Mar 18, 2016	35.93	36.47	35.73	36.46	39,080,636	+0.76(+2.14%)
Mar 17, 2016	35.29	36.01	35.22	35.70	25,210,340	+0.34(+0.97%)
Mar 16, 2016	34.77	35.99	34.75	35.36	55,833,692	+1.30(+3.82%)
Mar 15, 2016	33.71	34.17	33.52	34.05	19,872,654	+0.04(+0.10%)
Mar 14, 2016	34.20	34.23	33.89	34.02	16,727,595	-0.22(-0.64%)
Mar 11, 2016	33.80	34.26	33.65	34.24	14,951,631	+0.79(+2.37%)
Mar 10, 2016	34.08	34.08	32.97	33.45	20,045,716	-0.38(-1.12%)
Mar 09, 2016	33.78	33.94	33.51	33.83	19,095,268	+0.29(+0.87%)
Mar 08, 2016	33.50	33.80	33.35	33.54	14,088,357	-0.18(-0.55%)
Mar 07, 2016	33.00	33.80	32.98	33.72	14,801,130	+0.41(+1.24%)
Mar 04, 2016	33.40	33.54	33.20	33.31	12,102,048	+0.00(+0.00%)
Mar 03, 2016	33.06	33.33	32.87	33.31	10,047,367	+0.11(+0.34%)
Mar 02, 2016	33.19	33.31	32.90	33.19	14,551,024	-0.20(-0.61%)

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.