Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.22	35.22	34.42	34.49	2,689,673	-0.34(-0.98%)
May 27, 2016	34.84	34.83	34.83	34.83	1,229,427	+0.14(+0.41%)
May 26, 2016	34.70	34.87	34.64	34.68	1,371,909	+0.21(+0.62%)
May 25, 2016	34.76	34.81	34.46	34.47	1,328,532	-0.11(-0.31%)
May 24, 2016	34.11	34.60	34.08	34.58	1,768,003	+0.92(+2.74%)
May 23, 2016	33.65	33.77	33.57	33.65	948,063	-0.13(-0.38%)
May 20, 2016	34.00	34.02	33.75	33.78	1,484,952	-0.01(-0.02%)
May 19, 2016	33.81	33.85	33.57	33.79	1,216,669	-0.23(-0.69%)
May 18, 2016	33.99	34.27	33.76	34.02	1,463,994	+0.12(+0.36%)
May 17, 2016	34.24	34.34	33.80	33.90	1,310,298	-0.67(-1.93%)
May 16, 2016	34.27	34.60	34.21	34.57	1,340,883	+0.38(+1.11%)
May 13, 2016	34.40	34.57	34.14	34.19	901,003	-0.37(-1.07%)
May 12, 2016	34.74	34.78	34.37	34.56	1,206,589	+0.09(+0.26%)
May 11, 2016	34.57	34.66	34.44	34.47	1,163,114	-0.22(-0.63%)
May 10, 2016	34.49	34.70	34.46	34.69	1,062,550	+0.26(+0.75%)
May 09, 2016	34.38	34.58	34.35	34.43	1,008,628	+0.28(+0.82%)
May 06, 2016	33.89	34.20	33.85	34.15	1,069,780	+0.17(+0.49%)
May 05, 2016	33.90	34.12	33.86	33.99	1,060,993	+0.05(+0.16%)
May 04, 2016	33.71	34.00	33.68	33.93	1,373,545	-0.06(-0.18%)
May 03, 2016	34.07	34.21	33.93	33.99	1,421,197	-0.31(-0.90%)
May 02, 2016	33.99	34.36	33.88	34.30	1,222,161	+0.35(+1.03%)
Apr 29, 2016	33.80	34.09	33.69	33.96	2,129,245	-0.20(-0.60%)
Apr 28, 2016	33.86	34.36	33.84	34.16	1,485,600	-0.05(-0.13%)
Apr 27, 2016	34.17	34.36	33.94	34.21	2,978,388	-0.12(-0.34%)
Apr 26, 2016	34.56	34.71	34.28	34.32	1,562,319	-0.38(-1.08%)
Apr 25, 2016	34.37	34.73	34.35	34.70	1,650,518	+0.17(+0.48%)
Apr 22, 2016	34.62	34.66	34.24	34.53	2,027,525	-0.42(-1.20%)
Apr 21, 2016	35.10	35.19	34.92	34.95	1,689,780	-0.76(-2.12%)
Apr 20, 2016	35.70	35.96	35.60	35.71	1,557,731	-0.17(-0.46%)
Apr 19, 2016	35.82	35.97	35.78	35.88	2,019,894	+0.76(+2.16%)
Apr 18, 2016	34.91	35.18	34.89	35.12	1,680,666	+0.13(+0.36%)
Apr 15, 2016	34.84	35.01	34.81	34.99	1,516,170	+0.32(+0.93%)
Apr 14, 2016	34.93	34.95	34.66	34.67	1,812,121	-0.05(-0.15%)
Apr 13, 2016	34.86	34.92	34.58	34.72	2,135,637	+0.03(+0.09%)
Apr 12, 2016	34.62	34.72	34.41	34.69	1,199,704	+0.35(+1.01%)
Apr 11, 2016	34.44	34.63	34.35	34.35	1,531,113	+0.11(+0.33%)
Apr 08, 2016	34.26	34.35	34.14	34.23	932,364	+0.06(+0.18%)
Apr 07, 2016	34.22	34.41	34.05	34.17	1,245,456	-0.24(-0.70%)
Apr 06, 2016	34.01	34.41	33.99	34.41	1,390,816	+0.53(+1.57%)
Apr 05, 2016	33.90	33.99	33.75	33.88	1,597,610	-0.17(-0.49%)
Apr 04, 2016	34.33	34.33	33.97	34.05	2,150,863	+0.18(+0.53%)
Apr 01, 2016	33.40	33.88	33.40	33.87	1,264,768	-0.06(-0.18%)
Mar 31, 2016	34.23	34.23	33.90	33.93	1,554,029	-0.44(-1.29%)
Mar 30, 2016	34.56	34.70	34.28	34.37	1,879,341	+0.23(+0.68%)
Mar 29, 2016	33.96	34.15	33.82	34.14	2,063,634	+0.50(+1.47%)
Mar 28, 2016	33.62	33.77	33.54	33.64	805,250	+0.13(+0.38%)
Mar 24, 2016	33.49	33.51	33.51	33.51	1,610,481	+0.02(+0.07%)
Mar 23, 2016	33.53	33.60	33.41	33.49	1,394,630	+0.35(+1.06%)
Mar 22, 2016	33.02	33.21	33.00	33.14	1,424,388	-0.34(-1.01%)
Mar 21, 2016	33.42	33.62	33.42	33.47	1,352,529	-0.29(-0.85%)
Mar 18, 2016	33.66	33.99	33.60	33.76	1,831,550	-0.08(-0.22%)
Mar 17, 2016	33.41	33.92	33.30	33.84	1,860,316	+0.44(+1.30%)
Mar 16, 2016	33.10	33.44	32.96	33.40	1,555,504	-0.08(-0.22%)
Mar 15, 2016	33.31	33.62	33.27	33.47	1,211,268	+0.10(+0.29%)
Mar 14, 2016	33.50	33.58	33.32	33.38	1,609,444	-0.14(-0.40%)
Mar 11, 2016	33.45	33.53	33.34	33.51	1,596,924	+0.37(+1.11%)
Mar 10, 2016	33.75	33.90	32.86	33.14	2,188,679	-0.17(-0.50%)
Mar 09, 2016	33.37	33.53	33.23	33.31	1,461,857	+0.17(+0.52%)
Mar 08, 2016	33.03	33.32	32.96	33.14	1,411,825	+0.11(+0.34%)
Mar 07, 2016	32.86	33.11	32.77	33.02	1,226,071	-0.27(-0.81%)
Mar 04, 2016	33.34	33.38	33.21	33.29	1,779,934	+0.44(+1.35%)
Mar 03, 2016	32.40	32.87	32.40	32.85	1,469,034	+0.29(+0.88%)
Mar 02, 2016	32.60	32.63	32.25	32.57	1,979,550	-0.58(-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.