Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.31	33.61	33.16	33.49	7,162,394	+0.16(+0.47%)
May 27, 2016	33.16	33.34	33.34	33.34	3,057,309	+0.21(+0.63%)
May 26, 2016	32.76	33.28	32.76	33.13	3,570,028	+0.35(+1.07%)
May 25, 2016	32.87	33.04	32.37	32.78	12,318,754	-0.91(-2.69%)
May 24, 2016	33.34	33.77	33.29	33.68	3,246,738	+0.36(+1.08%)
May 23, 2016	33.66	33.76	33.30	33.32	3,059,875	-0.34(-1.00%)
May 20, 2016	33.63	33.74	33.30	33.66	8,597,368	+0.13(+0.40%)
May 19, 2016	33.01	33.53	32.80	33.52	3,062,622	+0.34(+1.04%)
May 18, 2016	33.63	33.79	33.05	33.18	4,684,176	-0.63(-1.86%)
May 17, 2016	34.26	34.40	33.57	33.81	3,798,742	-0.58(-1.68%)
May 16, 2016	34.29	34.43	34.08	34.38	3,942,628	+0.05(+0.15%)
May 13, 2016	34.70	34.70	34.24	34.33	3,105,479	-0.37(-1.06%)
May 12, 2016	34.68	34.89	34.50	34.70	3,744,580	-0.01(-0.02%)
May 11, 2016	34.62	34.80	34.32	34.71	3,457,634	+0.09(+0.26%)
May 10, 2016	34.62	34.79	34.50	34.62	2,405,135	+0.04(+0.11%)
May 09, 2016	34.32	34.68	34.15	34.58	4,302,687	+0.37(+1.07%)
May 06, 2016	34.74	34.74	33.92	34.21	4,912,339	-0.55(-1.59%)
May 05, 2016	34.95	35.26	34.61	34.77	2,778,775	-0.14(-0.41%)
May 04, 2016	34.44	35.22	34.36	34.91	4,631,113	+0.41(+1.19%)
May 03, 2016	34.62	35.01	34.28	34.50	4,667,414	-0.06(-0.17%)
May 02, 2016	34.62	34.95	34.40	34.56	4,929,363	+0.03(+0.09%)
Apr 29, 2016	33.94	34.75	33.17	34.53	5,431,388	-0.11(-0.32%)
Apr 28, 2016	34.20	34.64	34.11	34.64	3,458,475	+0.16(+0.48%)
Apr 27, 2016	34.12	34.65	33.96	34.47	4,058,334	+0.45(+1.32%)
Apr 26, 2016	33.88	34.15	33.80	34.03	4,013,944	+0.16(+0.49%)
Apr 25, 2016	33.82	33.95	33.70	33.86	3,519,694	+0.02(+0.07%)
Apr 22, 2016	33.76	33.99	33.61	33.84	3,046,196	+0.24(+0.71%)
Apr 21, 2016	34.29	34.41	33.40	33.60	4,869,366	-0.83(-2.41%)
Apr 20, 2016	35.35	35.39	34.41	34.43	5,404,337	-0.84(-2.38%)
Apr 19, 2016	34.96	35.32	34.86	35.27	4,659,492	+0.28(+0.81%)
Apr 18, 2016	34.73	34.99	34.41	34.98	2,929,109	+0.25(+0.73%)
Apr 15, 2016	34.29	34.79	34.19	34.73	3,501,133	+0.40(+1.18%)
Apr 14, 2016	34.24	34.44	34.09	34.32	2,670,795	+0.07(+0.20%)
Apr 13, 2016	34.68	34.68	34.10	34.26	2,708,675	-0.37(-1.06%)
Apr 12, 2016	34.21	34.68	34.06	34.62	2,919,480	+0.47(+1.38%)
Apr 11, 2016	34.40	34.66	34.09	34.15	2,476,620	-0.26(-0.76%)
Apr 08, 2016	34.39	34.72	34.31	34.41	2,194,108	+0.06(+0.17%)
Apr 07, 2016	34.43	34.71	34.28	34.35	3,456,263	-0.16(-0.46%)
Apr 06, 2016	34.52	34.64	34.32	34.51	3,477,930	-0.07(-0.19%)
Apr 05, 2016	35.12	35.21	34.46	34.58	4,024,965	-0.55(-1.58%)
Apr 04, 2016	35.42	35.45	34.91	35.13	4,736,793	-0.28(-0.80%)
Apr 01, 2016	35.11	35.48	34.99	35.42	3,379,291	+0.13(+0.38%)
Mar 31, 2016	34.93	35.34	34.83	35.28	5,953,362	+0.45(+1.29%)
Mar 30, 2016	34.86	35.07	34.59	34.83	2,065,109	-0.03(-0.09%)
Mar 29, 2016	34.55	34.86	34.27	34.86	2,962,487	+0.37(+1.09%)
Mar 28, 2016	34.62	34.83	34.37	34.49	1,906,694	+0.03(+0.09%)
Mar 24, 2016	34.48	34.46	34.46	34.46	2,831,782	-0.13(-0.37%)
Mar 23, 2016	34.22	34.76	34.12	34.59	3,795,371	+0.28(+0.83%)
Mar 22, 2016	34.32	34.50	34.09	34.30	2,719,498	+0.09(+0.26%)
Mar 21, 2016	34.01	34.42	33.88	34.21	2,807,705	+0.04(+0.13%)
Mar 18, 2016	34.62	34.62	34.15	34.17	7,087,637	-0.30(-0.87%)
Mar 17, 2016	34.01	34.54	33.84	34.47	5,025,878	+0.67(+1.99%)
Mar 16, 2016	33.42	33.85	33.09	33.79	5,226,947	+0.31(+0.92%)
Mar 15, 2016	33.24	33.55	33.18	33.49	3,822,611	+0.10(+0.29%)
Mar 14, 2016	33.21	33.46	33.19	33.39	3,017,962	+0.21(+0.63%)
Mar 11, 2016	33.91	34.03	33.13	33.18	5,308,785	-0.52(-1.53%)
Mar 10, 2016	33.61	33.76	33.26	33.70	3,170,402	+0.05(+0.16%)
Mar 09, 2016	33.46	33.81	33.34	33.64	4,810,430	+0.08(+0.25%)
Mar 08, 2016	33.13	33.58	32.91	33.56	4,853,013	+0.47(+1.42%)
Mar 07, 2016	33.02	33.28	32.84	33.09	4,931,274	+0.01(+0.04%)
Mar 04, 2016	32.39	33.16	32.19	33.08	5,059,535	+0.55(+1.69%)
Mar 03, 2016	32.01	32.59	31.59	32.53	5,502,514	+0.58(+1.81%)
Mar 02, 2016	31.53	31.98	30.73	31.95	4,377,558	+0.34(+1.08%)

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.