Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.21	35.21	34.41	34.48	2,690,290	-0.34(-0.98%)
May 27, 2016	34.83	34.82	34.82	34.82	1,229,709	+0.14(+0.41%)
May 26, 2016	34.69	34.86	34.63	34.67	1,372,224	+0.21(+0.61%)
May 25, 2016	34.75	34.80	34.46	34.46	1,328,836	-0.11(-0.31%)
May 24, 2016	34.10	34.59	34.08	34.57	1,768,408	+0.92(+2.74%)
May 23, 2016	33.64	33.77	33.56	33.65	948,280	-0.13(-0.38%)
May 20, 2016	33.99	34.01	33.74	33.77	1,485,292	-0.01(-0.02%)
May 19, 2016	33.80	33.84	33.56	33.78	1,216,948	-0.23(-0.69%)
May 18, 2016	33.99	34.26	33.75	34.02	1,464,329	+0.12(+0.36%)
May 17, 2016	34.24	34.33	33.79	33.90	1,310,598	-0.67(-1.93%)
May 16, 2016	34.26	34.59	34.21	34.56	1,341,190	+0.38(+1.11%)
May 13, 2016	34.39	34.56	34.13	34.18	901,209	-0.37(-1.07%)
May 12, 2016	34.74	34.77	34.36	34.55	1,206,866	+0.09(+0.26%)
May 11, 2016	34.56	34.65	34.43	34.46	1,163,381	-0.22(-0.63%)
May 10, 2016	34.49	34.69	34.46	34.68	1,062,793	+0.26(+0.75%)
May 09, 2016	34.37	34.58	34.34	34.43	1,008,859	+0.28(+0.82%)
May 06, 2016	33.88	34.19	33.84	34.15	1,070,025	+0.17(+0.49%)
May 05, 2016	33.90	34.11	33.85	33.98	1,061,236	+0.05(+0.16%)
May 04, 2016	33.70	33.99	33.68	33.93	1,373,860	-0.06(-0.18%)
May 03, 2016	34.06	34.21	33.92	33.99	1,421,523	-0.31(-0.90%)
May 02, 2016	33.99	34.35	33.87	34.30	1,222,441	+0.35(+1.03%)
Apr 29, 2016	33.79	34.08	33.68	33.95	2,129,733	-0.20(-0.60%)
Apr 28, 2016	33.85	34.35	33.83	34.15	1,485,941	-0.05(-0.13%)
Apr 27, 2016	34.16	34.35	33.93	34.20	2,979,071	-0.12(-0.34%)
Apr 26, 2016	34.55	34.71	34.27	34.32	1,562,677	-0.38(-1.08%)
Apr 25, 2016	34.36	34.72	34.34	34.69	1,650,896	+0.17(+0.48%)
Apr 22, 2016	34.61	34.65	34.23	34.53	2,027,989	-0.42(-1.20%)
Apr 21, 2016	35.10	35.18	34.91	34.95	1,690,167	-0.76(-2.12%)
Apr 20, 2016	35.70	35.95	35.59	35.70	1,558,088	-0.17(-0.46%)
Apr 19, 2016	35.81	35.96	35.77	35.87	2,020,356	+0.76(+2.16%)
Apr 18, 2016	34.90	35.17	34.89	35.11	1,681,051	+0.13(+0.36%)
Apr 15, 2016	34.83	35.01	34.80	34.98	1,516,517	+0.32(+0.93%)
Apr 14, 2016	34.92	34.95	34.65	34.66	1,812,536	-0.05(-0.15%)
Apr 13, 2016	34.85	34.91	34.57	34.71	2,136,126	+0.03(+0.09%)
Apr 12, 2016	34.62	34.71	34.40	34.68	1,199,979	+0.35(+1.01%)
Apr 11, 2016	34.44	34.62	34.34	34.34	1,531,464	+0.11(+0.33%)
Apr 08, 2016	34.25	34.35	34.14	34.23	932,577	+0.06(+0.18%)
Apr 07, 2016	34.21	34.41	34.04	34.17	1,245,741	-0.24(-0.70%)
Apr 06, 2016	34.00	34.41	33.99	34.41	1,391,135	+0.53(+1.57%)
Apr 05, 2016	33.89	33.98	33.74	33.87	1,597,976	-0.17(-0.49%)
Apr 04, 2016	34.32	34.32	33.97	34.04	2,151,356	+0.18(+0.53%)
Apr 01, 2016	33.39	33.87	33.39	33.86	1,265,058	-0.06(-0.18%)
Mar 31, 2016	34.23	34.23	33.89	33.92	1,554,385	-0.44(-1.29%)
Mar 30, 2016	34.55	34.69	34.27	34.36	1,879,772	+0.23(+0.68%)
Mar 29, 2016	33.96	34.14	33.81	34.13	2,064,106	+0.50(+1.47%)
Mar 28, 2016	33.62	33.76	33.53	33.63	805,434	+0.13(+0.38%)
Mar 24, 2016	33.48	33.50	33.50	33.50	1,610,850	+0.02(+0.07%)
Mar 23, 2016	33.53	33.59	33.41	33.48	1,394,950	+0.35(+1.07%)
Mar 22, 2016	33.01	33.20	32.99	33.13	1,424,715	-0.34(-1.01%)
Mar 21, 2016	33.41	33.61	33.41	33.47	1,352,838	-0.29(-0.84%)
Mar 18, 2016	33.65	33.98	33.59	33.75	1,831,970	-0.08(-0.22%)
Mar 17, 2016	33.41	33.91	33.29	33.83	1,860,742	+0.44(+1.30%)
Mar 16, 2016	33.09	33.44	32.95	33.39	1,555,860	-0.08(-0.22%)
Mar 15, 2016	33.30	33.61	33.26	33.47	1,211,545	+0.10(+0.29%)
Mar 14, 2016	33.49	33.57	33.32	33.37	1,609,813	-0.14(-0.40%)
Mar 11, 2016	33.44	33.53	33.33	33.50	1,597,290	+0.37(+1.11%)
Mar 10, 2016	33.74	33.90	32.85	33.14	2,189,181	-0.17(-0.50%)
Mar 09, 2016	33.36	33.53	33.22	33.30	1,462,192	+0.17(+0.52%)
Mar 08, 2016	33.02	33.31	32.95	33.13	1,412,148	+0.11(+0.34%)
Mar 07, 2016	32.85	33.11	32.76	33.02	1,226,352	-0.27(-0.81%)
Mar 04, 2016	33.33	33.38	33.20	33.29	1,780,342	+0.44(+1.35%)
Mar 03, 2016	32.39	32.86	32.39	32.84	1,469,370	+0.29(+0.88%)
Mar 02, 2016	32.59	32.62	32.24	32.56	1,980,003	-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.