Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.99	35.15	34.41	34.72	6,356,162	-0.09(-0.26%)
May 27, 2016	34.72	34.81	34.81	34.81	1,022,708	+0.14(+0.40%)
May 26, 2016	35.26	35.26	34.66	34.67	881,217	-0.56(-1.58%)
May 25, 2016	35.66	35.75	35.10	35.23	1,332,346	-0.10(-0.28%)
May 24, 2016	34.76	35.84	34.74	35.33	1,151,210	+0.74(+2.15%)
May 23, 2016	35.28	35.75	34.51	34.58	688,688	-0.74(-2.11%)
May 20, 2016	34.64	35.40	34.49	35.33	1,060,326	+0.72(+2.09%)
May 19, 2016	33.54	34.75	33.54	34.60	1,064,906	+0.63(+1.84%)
May 18, 2016	34.09	34.16	33.46	33.98	987,918	-0.25(-0.73%)
May 17, 2016	34.21	34.50	33.85	34.23	1,908,909	-0.07(-0.20%)
May 16, 2016	34.34	34.66	34.21	34.30	1,707,830	-0.17(-0.49%)
May 13, 2016	34.72	34.98	34.24	34.47	1,921,687	-0.48(-1.36%)
May 12, 2016	35.32	35.41	34.56	34.94	1,646,057	-0.04(-0.11%)
May 11, 2016	35.75	35.86	34.56	34.98	1,955,208	-1.31(-3.61%)
May 10, 2016	36.33	37.02	36.14	36.29	1,291,905	+0.24(+0.66%)
May 09, 2016	36.05	36.46	35.71	36.05	1,717,732	-0.07(-0.19%)
May 06, 2016	36.74	37.09	36.01	36.12	1,356,498	-1.10(-2.96%)
May 05, 2016	37.14	37.90	36.82	37.23	1,129,592	+0.10(+0.27%)
May 04, 2016	38.58	38.63	36.78	37.13	4,548,211	-2.71(-6.80%)
May 03, 2016	39.14	40.18	39.14	39.84	1,550,143	-0.15(-0.37%)
May 02, 2016	40.28	40.53	39.60	39.99	1,464,117	-0.53(-1.30%)
Apr 29, 2016	41.42	41.59	40.18	40.51	1,978,337	-1.08(-2.60%)
Apr 28, 2016	41.81	42.79	41.55	41.59	1,456,095	-0.27(-0.64%)
Apr 27, 2016	43.88	43.90	41.46	41.86	1,289,967	-1.78(-4.07%)
Apr 26, 2016	43.90	44.57	43.54	43.64	2,196,556	-0.31(-0.70%)
Apr 25, 2016	44.57	44.58	43.80	43.95	2,122,494	-0.79(-1.78%)
Apr 22, 2016	45.16	45.85	43.78	44.74	2,415,846	-0.67(-1.47%)
Apr 21, 2016	46.02	46.20	43.68	45.41	3,294,175	+2.95(+6.95%)
Apr 20, 2016	42.56	43.26	42.45	42.46	2,283,437	-0.24(-0.56%)
Apr 19, 2016	42.25	43.05	41.95	42.70	1,656,225	+0.58(+1.37%)
Apr 18, 2016	41.10	42.24	41.10	42.12	2,559,765	+0.42(+1.00%)
Apr 15, 2016	41.53	41.75	40.90	41.70	2,360,721	-0.23(-0.54%)
Apr 14, 2016	41.69	42.56	41.61	41.93	2,543,924	+0.43(+1.03%)
Apr 13, 2016	41.04	42.37	41.04	41.51	4,456,798	+0.15(+0.36%)
Apr 12, 2016	40.96	41.37	39.95	41.36	3,638,832	+0.19(+0.46%)
Apr 11, 2016	43.33	43.37	40.68	41.17	4,123,776	-2.54(-5.82%)
Apr 08, 2016	41.32	44.04	41.03	43.71	3,627,837	+2.44(+5.92%)
Apr 07, 2016	41.79	41.83	41.27	41.27	5,958	-0.24(-0.57%)
Apr 06, 2016	41.06	41.70	40.77	41.51	721	+0.70(+1.73%)
Apr 05, 2016	40.21	41.73	40.21	40.80	1,712	+0.34(+0.83%)
Apr 04, 2016	40.48	41.86	40.46	40.46	956	-0.34(-0.83%)
Apr 01, 2016	40.80	40.80	40.80	40.80	100	-0.63(-1.51%)
Mar 31, 2016	41.70	41.70	41.43	41.43	604	-0.28(-0.67%)
Mar 30, 2016	41.19	41.70	41.18	41.70	3,751	+1.12(+2.77%)
Mar 24, 2016	40.58	40.58	40.58	40.58	100	-0.63(-1.52%)

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.