Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.11	36.11	35.29	35.36	2,623,216	-0.35(-0.98%)
May 27, 2016	35.72	35.71	35.71	35.71	1,199,050	+0.15(+0.41%)
May 26, 2016	35.58	35.76	35.52	35.56	1,338,012	+0.22(+0.61%)
May 25, 2016	35.64	35.69	35.34	35.34	1,295,706	-0.11(-0.31%)
May 24, 2016	34.97	35.47	34.95	35.45	1,724,318	+0.95(+2.74%)
May 23, 2016	34.50	34.63	34.42	34.51	924,638	-0.13(-0.38%)
May 20, 2016	34.86	34.88	34.61	34.64	1,448,261	-0.01(-0.02%)
May 19, 2016	34.67	34.71	34.42	34.65	1,186,607	-0.24(-0.69%)
May 18, 2016	34.86	35.13	34.61	34.89	1,427,821	+0.12(+0.36%)
May 17, 2016	35.11	35.21	34.65	34.76	1,277,922	-0.68(-1.93%)
May 16, 2016	35.13	35.47	35.08	35.45	1,307,752	+0.39(+1.11%)
May 13, 2016	35.27	35.45	35.00	35.06	878,740	-0.38(-1.07%)
May 12, 2016	35.62	35.66	35.24	35.44	1,176,776	+0.09(+0.26%)
May 11, 2016	35.45	35.54	35.31	35.34	1,134,375	-0.23(-0.63%)
May 10, 2016	35.37	35.58	35.34	35.57	1,036,296	+0.26(+0.75%)
May 09, 2016	35.25	35.46	35.22	35.31	983,707	+0.29(+0.82%)
May 06, 2016	34.75	35.06	34.71	35.02	1,043,347	+0.17(+0.49%)
May 05, 2016	34.76	34.98	34.72	34.85	1,034,778	+0.05(+0.16%)
May 04, 2016	34.56	34.86	34.54	34.79	1,339,607	-0.06(-0.18%)
May 03, 2016	34.93	35.08	34.79	34.86	1,386,082	-0.32(-0.90%)
May 02, 2016	34.86	35.23	34.74	35.17	1,191,963	+0.36(+1.03%)
Apr 29, 2016	34.65	34.96	34.54	34.82	2,076,635	-0.21(-0.60%)
Apr 28, 2016	34.72	35.23	34.70	35.03	1,448,893	-0.05(-0.13%)
Apr 27, 2016	35.03	35.23	34.80	35.07	2,904,797	-0.12(-0.34%)
Apr 26, 2016	35.43	35.59	35.15	35.19	1,523,710	-0.39(-1.08%)
Apr 25, 2016	35.24	35.61	35.22	35.58	1,609,729	+0.17(+0.48%)
Apr 22, 2016	35.49	35.54	35.11	35.41	1,977,419	-0.43(-1.20%)
Apr 21, 2016	35.99	36.08	35.80	35.84	1,648,021	-0.78(-2.12%)
Apr 20, 2016	36.61	36.87	36.50	36.62	1,519,235	-0.17(-0.46%)
Apr 19, 2016	36.73	36.88	36.69	36.79	1,969,977	+0.78(+2.16%)
Apr 18, 2016	35.79	36.07	35.78	36.01	1,639,132	+0.13(+0.36%)
Apr 15, 2016	35.72	35.90	35.69	35.88	1,478,701	+0.33(+0.93%)
Apr 14, 2016	35.82	35.84	35.54	35.55	1,767,339	-0.05(-0.15%)
Apr 13, 2016	35.74	35.80	35.45	35.60	2,082,860	+0.03(+0.09%)
Apr 12, 2016	35.50	35.60	35.28	35.57	1,170,056	+0.35(+1.01%)
Apr 11, 2016	35.32	35.51	35.22	35.22	1,493,276	+0.12(+0.33%)
Apr 08, 2016	35.12	35.22	35.01	35.10	909,323	+0.06(+0.18%)
Apr 07, 2016	35.09	35.29	34.91	35.04	1,214,678	-0.25(-0.70%)
Apr 06, 2016	34.87	35.29	34.85	35.29	1,356,446	+0.55(+1.57%)
Apr 05, 2016	34.75	34.85	34.61	34.74	1,558,129	-0.17(-0.49%)
Apr 04, 2016	35.20	35.20	34.84	34.91	2,097,710	+0.18(+0.53%)
Apr 01, 2016	34.25	34.74	34.25	34.72	1,233,512	-0.06(-0.18%)
Mar 31, 2016	35.10	35.10	34.75	34.78	1,515,625	-0.45(-1.29%)
Mar 30, 2016	35.43	35.58	35.15	35.24	1,832,898	+0.24(+0.68%)
Mar 29, 2016	34.82	35.02	34.68	35.00	2,012,636	+0.51(+1.47%)
Mar 28, 2016	34.48	34.62	34.39	34.49	785,350	+0.13(+0.38%)
Mar 24, 2016	34.34	34.36	34.36	34.36	1,570,682	+0.02(+0.07%)
Mar 23, 2016	34.38	34.45	34.26	34.34	1,360,166	+0.36(+1.06%)
Mar 22, 2016	33.85	34.05	33.84	33.98	1,389,188	-0.35(-1.01%)
Mar 21, 2016	34.27	34.47	34.27	34.32	1,319,104	-0.29(-0.85%)
Mar 18, 2016	34.52	34.85	34.45	34.62	1,786,288	-0.08(-0.22%)
Mar 17, 2016	34.26	34.78	34.15	34.69	1,814,343	+0.45(+1.30%)
Mar 16, 2016	33.94	34.29	33.79	34.25	1,517,064	-0.08(-0.22%)
Mar 15, 2016	34.15	34.47	34.12	34.32	1,181,334	+0.10(+0.29%)
Mar 14, 2016	34.35	34.43	34.17	34.22	1,569,670	-0.14(-0.40%)
Mar 11, 2016	34.30	34.38	34.18	34.36	1,557,460	+0.38(+1.11%)
Mar 10, 2016	34.61	34.76	33.69	33.98	2,134,592	-0.17(-0.50%)
Mar 09, 2016	34.22	34.38	34.07	34.15	1,425,731	+0.18(+0.52%)
Mar 08, 2016	33.87	34.16	33.79	33.98	1,376,935	+0.12(+0.34%)
Mar 07, 2016	33.69	33.95	33.60	33.86	1,195,772	-0.28(-0.81%)
Mar 04, 2016	34.18	34.23	34.05	34.14	1,735,947	+0.45(+1.35%)
Mar 03, 2016	33.22	33.70	33.22	33.68	1,432,730	+0.29(+0.88%)
Mar 02, 2016	33.42	33.45	33.06	33.39	1,930,630	-0.59(-1.74%)

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.