Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.69	37.84	37.28	37.45	13,772,607	-0.24(-0.65%)
May 27, 2016	37.33	37.69	37.69	37.69	6,207,904	+0.36(+0.97%)
May 26, 2016	37.16	37.54	37.08	37.33	5,204,732	+0.11(+0.29%)
May 25, 2016	37.13	37.45	36.98	37.22	5,993,008	+0.06(+0.16%)
May 24, 2016	36.68	37.23	36.45	37.16	7,693,653	+0.81(+2.22%)
May 23, 2016	36.52	36.69	36.24	36.36	7,819,437	-0.14(-0.39%)
May 20, 2016	36.45	36.78	36.37	36.50	7,348,545	+0.08(+0.21%)
May 19, 2016	36.67	36.67	35.83	36.42	6,251,779	+0.03(+0.07%)
May 18, 2016	36.14	36.74	36.09	36.40	7,856,032	-0.01(-0.02%)
May 17, 2016	37.51	37.54	36.18	36.41	10,155,834	-1.07(-2.85%)
May 16, 2016	37.25	37.65	37.24	37.48	6,742,863	+0.13(+0.36%)
May 13, 2016	37.61	37.81	37.22	37.34	14,497,663	-0.41(-1.09%)
May 12, 2016	37.47	37.89	37.36	37.75	11,415,741	+0.38(+1.01%)
May 11, 2016	37.74	38.02	37.32	37.37	6,119,176	-0.54(-1.42%)
May 10, 2016	37.31	37.95	37.25	37.91	6,537,976	+0.64(+1.72%)
May 09, 2016	36.99	37.38	36.95	37.27	7,556,122	+0.29(+0.80%)
May 06, 2016	36.81	37.18	36.42	36.98	5,400,567	+0.01(+0.02%)
May 05, 2016	36.94	37.23	36.78	36.97	6,064,015	+0.21(+0.57%)
May 04, 2016	36.58	36.86	36.38	36.76	6,349,444	+0.00(+0.00%)
May 03, 2016	36.78	37.03	36.44	36.76	6,970,342	-0.54(-1.44%)
May 02, 2016	36.36	37.44	36.21	37.30	9,717,932	+1.14(+3.14%)
Apr 29, 2016	36.18	36.39	35.85	36.16	12,244,552	-0.35(-0.96%)
Apr 28, 2016	36.78	37.08	36.41	36.51	8,794,083	-0.43(-1.15%)
Apr 27, 2016	37.29	37.46	36.43	36.94	14,184,524	+1.16(+3.25%)
Apr 26, 2016	35.58	35.77	35.37	35.77	10,065,146	+0.20(+0.57%)
Apr 25, 2016	35.35	35.67	35.26	35.57	6,915,032	+0.06(+0.17%)
Apr 22, 2016	35.27	35.52	34.97	35.51	8,563,096	+0.24(+0.69%)
Apr 21, 2016	36.20	36.34	35.24	35.27	10,401,171	-1.07(-2.94%)
Apr 20, 2016	36.37	36.60	35.96	36.34	7,811,769	-0.08(-0.21%)
Apr 19, 2016	36.61	36.74	36.27	36.41	6,343,367	+0.01(+0.02%)
Apr 18, 2016	36.03	36.44	35.91	36.41	6,871,046	+0.19(+0.53%)
Apr 15, 2016	35.62	36.22	35.28	36.21	8,764,763	+0.72(+2.04%)
Apr 14, 2016	35.98	36.07	35.46	35.49	14,357,520	-0.45(-1.26%)
Apr 13, 2016	35.91	36.18	35.61	35.94	8,776,916	+0.25(+0.71%)
Apr 12, 2016	35.41	35.80	35.31	35.69	6,759,234	+0.20(+0.57%)
Apr 11, 2016	36.09	36.15	35.45	35.49	7,950,406	-0.13(-0.38%)
Apr 08, 2016	35.09	35.65	35.08	35.62	10,518,885	+0.67(+1.93%)
Apr 07, 2016	35.01	35.20	34.78	34.95	9,005,629	-0.30(-0.86%)
Apr 06, 2016	34.05	35.26	33.94	35.25	10,791,525	+0.72(+2.07%)
Apr 05, 2016	34.26	34.64	34.26	34.54	12,206,378	-0.16(-0.46%)
Apr 04, 2016	34.63	34.76	34.37	34.70	10,439,685	-0.02(-0.05%)
Apr 01, 2016	33.67	34.76	33.27	34.71	10,827,696	+0.94(+2.79%)
Mar 31, 2016	34.14	34.16	33.73	33.77	14,206,507	-0.29(-0.84%)
Mar 30, 2016	34.08	34.17	33.67	34.06	12,836,810	+0.30(+0.90%)
Mar 29, 2016	33.25	33.83	33.03	33.75	11,350,928	+0.70(+2.11%)
Mar 28, 2016	33.25	33.27	32.86	33.06	15,141,621	-0.06(-0.18%)
Mar 24, 2016	33.49	33.11	33.11	33.11	12,399,881	-0.36(-1.08%)
Mar 23, 2016	33.49	33.69	33.11	33.48	18,625,968	+0.03(+0.08%)
Mar 22, 2016	33.99	34.11	33.33	33.45	19,131,254	-0.65(-1.92%)
Mar 21, 2016	33.96	34.29	33.96	34.10	14,548,787	-0.04(-0.12%)
Mar 18, 2016	34.40	34.51	34.08	34.15	25,783,786	-0.03(-0.10%)
Mar 17, 2016	33.99	34.61	33.60	34.18	32,561,656	-0.79(-2.25%)
Mar 16, 2016	34.84	35.38	34.64	34.97	12,234,854	+0.07(+0.19%)
Mar 15, 2016	35.14	35.33	34.82	34.90	8,799,266	-0.50(-1.42%)
Mar 14, 2016	35.23	35.50	35.03	35.40	5,018,840	-0.10(-0.28%)
Mar 11, 2016	35.18	35.55	34.83	35.50	8,347,987	+0.58(+1.66%)
Mar 10, 2016	35.13	35.33	34.46	34.93	8,175,959	-0.23(-0.67%)
Mar 09, 2016	34.82	35.38	34.62	35.16	8,367,082	+0.48(+1.38%)
Mar 08, 2016	34.68	35.00	34.45	34.68	8,775,356	-0.29(-0.84%)
Mar 07, 2016	34.96	35.48	34.83	34.98	8,237,546	-0.34(-0.95%)
Mar 04, 2016	35.18	35.65	35.01	35.31	8,156,015	+0.21(+0.60%)
Mar 03, 2016	34.46	35.11	34.31	35.10	9,397,969	+0.55(+1.60%)
Mar 02, 2016	34.33	34.60	33.99	34.55	8,571,142	-0.09(-0.27%)

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.