Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.62	36.70	36.31	36.44	363,854	-0.15(-0.40%)
May 27, 2016	36.44	36.58	36.58	36.58	383,163	+0.15(+0.40%)
May 26, 2016	36.32	36.61	36.22	36.44	614,762	+0.12(+0.32%)
May 25, 2016	36.66	36.66	36.22	36.32	585,276	-0.24(-0.67%)
May 24, 2016	36.26	36.65	36.23	36.56	479,575	+0.54(+1.49%)
May 23, 2016	36.17	36.35	35.96	36.03	239,916	-0.19(-0.51%)
May 20, 2016	35.67	36.41	35.67	36.21	350,023	+0.62(+1.73%)
May 19, 2016	35.28	35.81	35.14	35.60	427,739	+0.07(+0.19%)
May 18, 2016	35.75	36.02	35.43	35.53	371,146	-0.28(-0.79%)
May 17, 2016	36.21	36.50	35.66	35.81	302,638	-0.57(-1.56%)
May 16, 2016	36.29	36.48	35.84	36.38	320,311	+0.10(+0.27%)
May 13, 2016	36.11	36.54	36.08	36.28	338,607	+0.03(+0.08%)
May 12, 2016	36.50	36.52	36.08	36.25	312,248	-0.09(-0.24%)
May 11, 2016	36.34	36.71	36.19	36.34	556,461	-0.04(-0.11%)
May 10, 2016	35.66	36.40	35.53	36.38	344,760	+0.88(+2.48%)
May 09, 2016	35.30	35.78	35.17	35.50	282,907	+0.14(+0.39%)
May 06, 2016	35.28	35.60	34.92	35.36	310,568	-0.06(-0.17%)
May 05, 2016	34.72	35.73	34.34	35.42	945,630	+0.76(+2.20%)
May 04, 2016	34.70	34.85	34.52	34.66	401,319	-0.21(-0.59%)
May 03, 2016	34.87	35.21	34.69	34.86	254,258	-0.27(-0.78%)
May 02, 2016	34.70	35.22	34.70	35.14	306,134	+0.45(+1.30%)
Apr 29, 2016	34.77	34.81	34.46	34.69	293,764	-0.23(-0.67%)
Apr 28, 2016	34.85	35.87	34.71	34.92	427,494	-0.18(-0.50%)
Apr 27, 2016	35.01	35.36	34.39	35.10	300,557	+0.03(+0.08%)
Apr 26, 2016	34.97	35.36	34.78	35.07	429,801	+0.11(+0.31%)
Apr 25, 2016	34.77	35.01	34.58	34.96	452,996	+0.04(+0.11%)
Apr 22, 2016	34.26	35.17	34.20	34.92	429,168	+0.79(+2.32%)
Apr 21, 2016	35.29	35.32	33.54	34.13	1,105,332	-0.71(-2.05%)
Apr 20, 2016	35.17	35.17	34.54	34.84	582,572	-0.31(-0.89%)
Apr 19, 2016	35.07	35.25	34.79	35.16	463,011	+0.16(+0.45%)
Apr 18, 2016	34.49	35.03	34.40	35.00	425,750	+0.26(+0.76%)
Apr 15, 2016	33.36	34.77	33.22	34.74	969,030	+1.42(+4.25%)
Apr 14, 2016	33.44	33.58	33.20	33.32	408,268	-0.17(-0.50%)
Apr 13, 2016	33.01	33.49	32.71	33.48	393,157	+0.64(+1.93%)
Apr 12, 2016	32.81	32.97	32.66	32.85	284,498	+0.11(+0.33%)
Apr 11, 2016	33.83	33.91	32.72	32.74	213,784	-1.01(-2.98%)
Apr 08, 2016	33.73	34.25	33.61	33.75	214,730	+0.30(+0.91%)
Apr 07, 2016	33.48	33.73	33.22	33.45	316,520	-0.21(-0.61%)
Apr 06, 2016	33.72	33.82	33.43	33.65	305,652	-0.12(-0.35%)
Apr 05, 2016	34.04	34.04	33.60	33.77	430,148	-0.44(-1.29%)
Apr 04, 2016	34.16	34.40	33.68	34.21	649,067	+0.02(+0.06%)
Apr 01, 2016	33.75	34.33	33.58	34.19	304,775	+0.26(+0.78%)
Mar 31, 2016	33.53	34.09	33.03	33.92	465,005	+0.37(+1.11%)
Mar 30, 2016	34.01	34.21	33.53	33.55	405,731	-0.34(-1.01%)
Mar 29, 2016	32.13	33.90	32.13	33.90	710,873	+1.60(+4.97%)
Mar 28, 2016	32.51	32.59	32.14	32.29	360,966	-0.01(-0.03%)
Mar 24, 2016	32.33	32.30	32.30	32.30	241,906	-0.14(-0.42%)
Mar 23, 2016	32.81	32.85	32.44	32.44	267,073	-0.37(-1.13%)
Mar 22, 2016	32.58	32.92	32.47	32.81	209,143	+0.00(+0.00%)
Mar 21, 2016	32.70	32.98	32.68	32.81	169,440	-0.09(-0.27%)
Mar 18, 2016	32.90	33.27	32.85	32.90	647,354	-0.12(-0.36%)
Mar 17, 2016	32.57	33.09	32.19	33.02	218,849	+0.44(+1.35%)
Mar 16, 2016	32.01	32.78	31.81	32.58	710,907	+0.50(+1.55%)
Mar 15, 2016	32.54	32.62	32.06	32.08	289,108	-0.61(-1.85%)
Mar 14, 2016	33.03	33.27	32.57	32.68	388,185	-0.44(-1.33%)
Mar 11, 2016	33.44	33.63	32.84	33.12	526,926	-0.04(-0.12%)
Mar 10, 2016	32.93	33.48	32.81	33.16	380,913	+0.38(+1.16%)
Mar 09, 2016	33.31	33.54	32.56	32.78	361,216	-0.37(-1.12%)
Mar 08, 2016	33.19	33.54	33.03	33.15	459,936	-0.25(-0.76%)
Mar 07, 2016	33.57	33.85	33.16	33.41	383,523	-0.32(-0.96%)
Mar 04, 2016	34.04	34.23	33.54	33.73	551,978	-0.23(-0.69%)
Mar 03, 2016	33.60	34.04	33.52	33.96	474,366	+0.35(+1.05%)
Mar 02, 2016	34.14	34.20	33.33	33.61	589,663	-0.55(-1.60%)

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.