Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.64	41.28	39.48	40.69	4,579,892	+1.05(+2.65%)
May 27, 2016	38.90	39.64	39.64	39.64	9,388,246	+4.89(+14.08%)
May 26, 2016	34.48	35.29	34.37	34.75	2,845,736	+0.78(+2.29%)
May 25, 2016	33.65	34.06	33.36	33.97	1,241,458	+0.25(+0.74%)
May 24, 2016	32.53	33.96	32.38	33.72	2,434,852	+1.05(+3.22%)
May 23, 2016	32.73	33.93	32.63	32.67	2,592,300	-1.28(-3.78%)
May 20, 2016	33.39	33.98	32.90	33.95	1,310,270	+0.55(+1.65%)
May 19, 2016	32.96	33.93	32.87	33.40	1,319,255	+0.83(+2.56%)
May 18, 2016	33.85	33.96	32.45	32.57	2,842,830	-1.72(-5.01%)
May 17, 2016	34.67	34.93	34.16	34.29	1,687,380	-0.31(-0.90%)
May 16, 2016	34.09	35.11	34.00	34.60	1,290,942	+0.54(+1.58%)
May 13, 2016	34.34	35.16	34.05	34.06	1,816,565	-0.51(-1.46%)
May 12, 2016	34.55	35.00	34.20	34.57	1,825,590	-0.09(-0.25%)
May 11, 2016	35.25	35.57	34.58	34.66	1,372,043	-1.12(-3.13%)
May 10, 2016	36.24	36.24	35.74	35.78	735,184	-0.56(-1.54%)
May 09, 2016	35.78	36.51	35.37	36.34	730,349	+0.85(+2.39%)
May 06, 2016	35.12	35.57	34.73	35.49	860,660	+0.30(+0.86%)
May 05, 2016	35.79	35.79	35.01	35.18	987,595	-0.54(-1.52%)
May 04, 2016	35.72	36.13	35.62	35.73	604,118	-0.08(-0.22%)
May 03, 2016	36.00	36.03	35.59	35.81	614,566	-0.33(-0.90%)
May 02, 2016	35.89	36.60	35.60	36.13	674,205	+0.45(+1.26%)
Apr 29, 2016	36.41	36.41	35.44	35.68	983,354	-0.82(-2.26%)
Apr 28, 2016	36.56	36.92	36.29	36.51	775,674	-0.14(-0.38%)
Apr 27, 2016	36.98	37.25	36.36	36.65	1,148,753	-0.45(-1.22%)
Apr 26, 2016	36.48	37.31	36.22	37.10	1,457,817	+0.61(+1.68%)
Apr 25, 2016	35.81	36.63	35.66	36.48	750,872	+0.50(+1.38%)
Apr 22, 2016	36.12	36.48	35.92	35.99	790,223	-0.19(-0.54%)
Apr 21, 2016	36.62	36.92	36.01	36.18	767,948	-0.36(-0.98%)
Apr 20, 2016	36.16	36.72	36.03	36.54	876,210	+0.25(+0.69%)
Apr 19, 2016	36.18	36.55	36.18	36.29	923,205	+0.28(+0.78%)
Apr 18, 2016	35.71	36.22	35.71	36.01	781,637	-0.02(-0.06%)
Apr 15, 2016	35.44	36.17	35.11	36.03	986,154	+0.56(+1.58%)
Apr 14, 2016	35.72	35.86	34.98	35.47	982,521	-0.47(-1.30%)
Apr 13, 2016	35.35	36.18	35.19	35.94	1,047,813	+0.60(+1.70%)
Apr 12, 2016	34.96	35.50	34.52	35.34	1,136,817	+0.46(+1.32%)
Apr 11, 2016	34.71	35.25	34.59	34.88	1,157,346	+0.24(+0.70%)
Apr 08, 2016	34.80	34.80	34.16	34.64	1,089,222	+0.13(+0.38%)
Apr 07, 2016	34.52	34.90	34.08	34.51	1,322,837	-0.13(-0.38%)
Apr 06, 2016	34.52	34.81	33.99	34.64	1,051,448	+0.22(+0.63%)
Apr 05, 2016	34.80	35.15	34.38	34.42	1,113,711	-0.72(-2.06%)
Apr 04, 2016	35.16	35.40	34.51	35.15	989,037	-0.02(-0.07%)
Apr 01, 2016	35.24	35.53	35.11	35.17	1,117,520	-0.07(-0.20%)
Mar 31, 2016	35.29	35.57	34.75	35.24	909,268	-0.09(-0.26%)
Mar 30, 2016	35.43	35.53	35.19	35.33	767,601	+0.00(+0.00%)
Mar 29, 2016	35.24	35.46	34.88	35.33	776,282	+0.23(+0.64%)
Mar 28, 2016	34.45	35.40	34.27	35.11	1,030,732	+0.70(+2.04%)
Mar 24, 2016	33.85	34.41	34.41	34.41	987,573	+0.34(+1.01%)
Mar 23, 2016	34.77	34.77	33.81	34.06	1,136,119	-0.79(-2.28%)
Mar 22, 2016	35.04	35.27	34.58	34.86	992,557	-0.33(-0.95%)
Mar 21, 2016	34.61	35.25	34.53	35.19	929,736	+0.45(+1.30%)
Mar 18, 2016	34.80	35.19	34.51	34.74	1,242,668	-0.09(-0.27%)
Mar 17, 2016	34.06	34.93	33.71	34.83	1,086,303	+0.71(+2.07%)
Mar 16, 2016	33.53	34.34	33.49	34.13	1,169,254	-0.04(-0.11%)
Mar 15, 2016	34.62	34.80	34.06	34.16	905,433	-0.60(-1.72%)
Mar 14, 2016	35.55	35.63	34.41	34.76	1,197,817	-0.56(-1.58%)
Mar 11, 2016	35.51	35.67	35.23	35.32	981,010	-0.03(-0.09%)
Mar 10, 2016	35.21	35.56	34.44	35.35	1,409,995	+0.60(+1.74%)
Mar 09, 2016	34.68	34.87	34.20	34.75	741,615	+0.22(+0.65%)
Mar 08, 2016	35.33	35.55	34.46	34.52	1,178,632	-0.71(-2.02%)
Mar 07, 2016	33.37	35.72	32.88	35.23	2,916,845	+2.01(+6.06%)
Mar 04, 2016	32.83	34.05	32.83	33.22	2,317,532	+0.78(+2.41%)
Mar 03, 2016	31.94	32.54	31.93	32.44	1,779,038	+0.22(+0.70%)
Mar 02, 2016	32.14	32.26	31.66	32.21	881,372	-0.09(-0.26%)

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.