Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.90	35.45	34.80	35.40	1,480,945	+0.55(+1.59%)
May 27, 2016	34.59	34.85	34.85	34.85	980,109	+0.31(+0.91%)
May 26, 2016	34.60	34.71	34.38	34.53	977,612	-0.12(-0.34%)
May 25, 2016	34.69	34.75	34.37	34.65	1,648,618	-0.08(-0.22%)
May 24, 2016	33.81	34.95	33.74	34.73	1,843,440	+1.52(+4.56%)
May 23, 2016	33.67	33.89	33.19	33.22	942,925	-0.38(-1.14%)
May 20, 2016	33.34	33.96	33.34	33.60	1,351,391	+0.40(+1.20%)
May 19, 2016	33.09	33.34	32.79	33.20	1,151,658	-0.15(-0.46%)
May 18, 2016	33.33	33.71	33.04	33.35	1,321,065	+0.02(+0.05%)
May 17, 2016	33.37	33.90	33.23	33.34	1,482,011	-0.15(-0.46%)
May 16, 2016	32.93	33.56	32.90	33.49	1,503,213	+0.57(+1.72%)
May 13, 2016	32.68	33.12	32.54	32.92	1,768,000	+0.25(+0.75%)
May 12, 2016	33.26	33.30	32.42	32.68	1,249,377	-0.37(-1.13%)
May 11, 2016	33.34	33.38	32.96	33.05	1,211,869	-0.27(-0.81%)
May 10, 2016	33.12	33.32	32.95	33.32	1,178,451	+0.31(+0.95%)
May 09, 2016	32.86	33.16	32.81	33.01	1,264,656	+0.20(+0.62%)
May 06, 2016	32.46	32.92	32.43	32.80	1,767,008	+0.07(+0.21%)
May 05, 2016	32.84	33.01	32.65	32.73	1,835,214	-0.03(-0.10%)
May 04, 2016	32.84	33.25	32.67	32.77	3,797,306	-0.25(-0.74%)
May 03, 2016	32.25	33.36	32.18	33.01	3,057,137	+0.56(+1.72%)
May 02, 2016	32.63	32.78	32.25	32.46	2,392,716	+0.03(+0.08%)
Apr 29, 2016	32.83	32.83	32.13	32.43	2,464,453	-0.45(-1.36%)
Apr 28, 2016	33.04	33.62	32.77	32.88	3,076,369	-0.25(-0.74%)
Apr 27, 2016	34.04	34.28	32.45	33.12	6,400,432	-4.63(-12.26%)
Apr 26, 2016	37.08	37.78	36.95	37.75	1,467,436	+0.75(+2.04%)
Apr 25, 2016	37.14	37.37	36.81	37.00	1,120,471	-0.23(-0.61%)
Apr 22, 2016	36.74	37.39	36.68	37.23	2,708,631	+0.58(+1.59%)
Apr 21, 2016	38.16	38.31	36.50	36.65	2,450,640	-2.18(-5.62%)
Apr 20, 2016	38.53	39.02	38.22	38.83	2,509,761	+0.63(+1.66%)
Apr 19, 2016	38.63	38.69	38.05	38.19	2,140,348	-0.35(-0.90%)
Apr 18, 2016	38.34	38.62	38.13	38.54	1,926,717	+0.16(+0.42%)
Apr 15, 2016	38.80	38.80	38.15	38.38	1,777,033	-0.34(-0.87%)
Apr 14, 2016	38.52	38.79	38.26	38.72	736,329	+0.43(+1.13%)
Apr 13, 2016	37.79	38.29	37.64	38.29	1,206,875	+0.81(+2.17%)
Apr 12, 2016	37.50	37.59	37.15	37.48	1,450,917	+0.07(+0.18%)
Apr 11, 2016	37.75	38.07	37.40	37.41	1,109,405	-0.25(-0.65%)
Apr 08, 2016	37.64	37.98	37.36	37.65	1,061,462	+0.30(+0.79%)
Apr 07, 2016	38.22	38.32	37.26	37.36	2,444,801	-1.08(-2.82%)
Apr 06, 2016	38.12	38.52	37.79	38.44	901,409	+0.25(+0.64%)
Apr 05, 2016	38.69	38.75	38.10	38.19	2,290,243	-0.74(-1.91%)
Apr 04, 2016	39.96	40.01	38.91	38.94	1,435,626	-1.02(-2.54%)
Apr 01, 2016	39.19	39.98	39.07	39.96	1,932,555	+0.52(+1.33%)
Mar 31, 2016	38.77	39.57	38.77	39.43	1,309,420	+0.62(+1.59%)
Mar 30, 2016	38.58	39.10	38.52	38.81	1,237,087	+0.37(+0.97%)
Mar 29, 2016	37.48	38.47	37.34	38.44	1,387,618	+0.86(+2.30%)
Mar 28, 2016	37.49	37.83	37.06	37.58	1,198,475	+0.14(+0.36%)
Mar 24, 2016	36.81	37.44	37.44	37.44	1,633,878	+0.51(+1.38%)
Mar 23, 2016	37.26	37.28	36.68	36.93	1,260,291	-0.27(-0.73%)
Mar 22, 2016	36.59	37.27	36.38	37.20	1,361,261	+0.23(+0.62%)
Mar 21, 2016	36.61	37.23	36.51	36.98	1,197,881	+0.30(+0.83%)
Mar 18, 2016	36.70	37.27	36.54	36.67	1,346,455	+0.12(+0.32%)
Mar 17, 2016	36.10	36.64	35.86	36.55	1,714,378	+0.42(+1.17%)
Mar 16, 2016	35.49	36.21	35.48	36.13	812,967	+0.43(+1.21%)
Mar 15, 2016	35.49	35.74	35.22	35.70	768,915	-0.08(-0.24%)
Mar 14, 2016	35.88	36.02	35.55	35.78	878,069	-0.30(-0.82%)
Mar 11, 2016	35.44	36.21	35.14	36.08	1,454,736	+1.00(+2.85%)
Mar 10, 2016	35.44	35.47	34.72	35.08	1,615,752	-0.07(-0.19%)
Mar 09, 2016	34.84	35.47	34.77	35.15	1,441,009	+0.39(+1.12%)
Mar 08, 2016	35.19	35.29	34.61	34.76	1,062,918	-0.58(-1.65%)
Mar 07, 2016	35.24	35.54	35.10	35.34	1,822,572	-0.12(-0.33%)
Mar 04, 2016	35.30	35.64	35.12	35.46	1,397,810	+0.16(+0.46%)
Mar 03, 2016	34.42	35.33	34.20	35.30	1,341,012	+0.91(+2.66%)
Mar 02, 2016	34.52	34.69	34.17	34.39	1,079,647	-0.32(-0.93%)

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.