Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.09	35.27	35.04	35.26	14,329,705	+0.11(+0.32%)
May 27, 2016	34.93	35.14	35.14	35.14	9,396,165	+0.11(+0.30%)
May 26, 2016	35.18	35.26	35.01	35.04	8,636,088	-0.16(-0.45%)
May 25, 2016	35.12	35.34	35.12	35.19	9,090,098	+0.20(+0.58%)
May 24, 2016	34.57	35.15	34.42	34.99	12,918,506	+0.63(+1.84%)
May 23, 2016	34.48	34.59	34.33	34.36	10,153,503	-0.20(-0.58%)
May 20, 2016	34.27	34.71	34.16	34.56	18,418,338	+0.50(+1.47%)
May 19, 2016	34.34	34.41	33.82	34.06	17,245,240	-0.55(-1.60%)
May 18, 2016	34.72	34.91	34.34	34.62	11,835,217	-0.11(-0.33%)
May 17, 2016	34.91	35.10	34.62	34.73	10,813,584	-0.32(-0.93%)
May 16, 2016	34.88	35.17	34.61	35.05	8,890,426	+0.32(+0.91%)
May 13, 2016	34.89	35.15	34.65	34.74	10,709,746	-0.18(-0.53%)
May 12, 2016	34.98	35.11	34.72	34.92	11,410,034	+0.15(+0.43%)
May 11, 2016	34.96	35.15	34.77	34.77	8,186,960	-0.32(-0.92%)
May 10, 2016	34.71	35.13	34.71	35.10	10,592,893	+0.58(+1.68%)
May 09, 2016	34.50	34.84	34.40	34.52	9,064,101	-0.04(-0.13%)
May 06, 2016	34.18	34.58	34.18	34.56	8,651,408	+0.16(+0.46%)
May 05, 2016	34.59	34.61	34.31	34.41	10,219,516	-0.05(-0.15%)
May 04, 2016	34.55	34.70	34.32	34.46	10,314,690	-0.34(-0.98%)
May 03, 2016	35.11	35.18	34.67	34.80	13,043,706	-0.54(-1.54%)
May 02, 2016	34.99	35.46	34.93	35.34	11,920,196	+0.39(+1.10%)
Apr 29, 2016	35.23	35.23	34.53	34.96	14,689,904	-0.41(-1.17%)
Apr 28, 2016	35.40	35.93	35.23	35.37	10,527,802	-0.46(-1.27%)
Apr 27, 2016	35.53	35.96	35.53	35.83	9,968,032	+0.18(+0.49%)
Apr 26, 2016	35.80	35.83	35.46	35.65	9,538,947	-0.11(-0.32%)
Apr 25, 2016	35.60	35.81	35.49	35.76	12,401,375	+0.07(+0.20%)
Apr 22, 2016	35.77	36.33	35.67	35.69	17,107,204	-0.25(-0.71%)
Apr 21, 2016	35.98	36.22	35.85	35.95	13,630,349	-0.10(-0.27%)
Apr 20, 2016	36.12	36.30	36.03	36.05	9,670,474	+0.04(+0.10%)
Apr 19, 2016	36.32	36.39	35.93	36.01	11,270,527	-0.16(-0.44%)
Apr 18, 2016	35.82	36.18	35.78	36.17	10,090,061	+0.19(+0.54%)
Apr 15, 2016	36.06	36.29	35.98	35.98	11,790,341	-0.19(-0.53%)
Apr 14, 2016	36.23	36.36	36.12	36.17	10,433,643	-0.06(-0.17%)
Apr 13, 2016	35.80	36.30	35.63	36.23	14,539,439	+0.78(+2.20%)
Apr 12, 2016	35.35	35.54	35.07	35.45	10,541,458	+0.16(+0.45%)
Apr 11, 2016	35.47	35.89	35.28	35.29	11,902,093	+0.03(+0.07%)
Apr 08, 2016	35.06	35.42	35.06	35.27	9,169,222	+0.34(+0.98%)
Apr 07, 2016	35.47	35.47	34.78	34.92	14,693,512	-0.68(-1.91%)
Apr 06, 2016	35.30	35.64	35.12	35.61	14,324,477	+0.19(+0.54%)
Apr 05, 2016	35.69	35.88	35.35	35.41	10,427,715	-0.47(-1.31%)
Apr 04, 2016	35.96	36.07	35.74	35.89	11,723,410	-0.08(-0.22%)
Apr 01, 2016	35.54	36.02	35.49	35.96	10,957,382	+0.22(+0.61%)
Mar 31, 2016	35.94	36.03	35.65	35.75	11,669,626	-0.05(-0.15%)
Mar 30, 2016	35.79	35.92	35.69	35.80	11,220,064	+0.24(+0.66%)
Mar 29, 2016	35.31	35.65	35.27	35.56	17,349,422	+0.07(+0.20%)
Mar 28, 2016	35.92	35.92	35.44	35.49	16,763,133	-0.31(-0.85%)
Mar 24, 2016	35.47	35.80	35.80	35.80	13,683,616	+0.19(+0.54%)
Mar 23, 2016	36.09	36.13	35.45	35.61	15,641,082	-0.55(-1.52%)
Mar 22, 2016	36.10	36.48	35.99	36.16	13,700,013	-0.20(-0.55%)
Mar 21, 2016	36.19	36.70	36.15	36.36	19,770,548	+0.11(+0.31%)
Mar 18, 2016	35.71	36.25	35.52	36.24	39,317,452	+0.76(+2.14%)
Mar 17, 2016	35.08	35.79	35.01	35.48	25,363,108	+0.34(+0.97%)
Mar 16, 2016	34.56	35.78	34.54	35.14	56,172,028	+1.29(+3.82%)
Mar 15, 2016	33.51	33.96	33.32	33.85	19,993,076	+0.03(+0.10%)
Mar 14, 2016	34.00	34.02	33.68	33.81	16,828,960	-0.22(-0.64%)
Mar 11, 2016	33.60	34.05	33.45	34.03	15,042,233	+0.79(+2.37%)
Mar 10, 2016	33.88	33.88	32.77	33.25	20,167,188	-0.38(-1.12%)
Mar 09, 2016	33.58	33.74	33.31	33.62	19,210,980	+0.29(+0.86%)
Mar 08, 2016	33.30	33.60	33.15	33.33	14,173,728	-0.18(-0.55%)
Mar 07, 2016	32.80	33.60	32.78	33.52	14,890,821	+0.41(+1.24%)
Mar 04, 2016	33.20	33.34	33.00	33.11	12,175,383	+0.00(+0.00%)
Mar 03, 2016	32.86	33.12	32.67	33.11	10,108,251	+0.11(+0.34%)
Mar 02, 2016	32.99	33.11	32.70	32.99	14,639,199	-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.