Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.72	37.32	36.28	36.54	11,386,878	-0.35(-0.94%)
May 27, 2016	36.65	36.89	36.89	36.89	7,412,031	+0.10(+0.28%)
May 26, 2016	36.92	37.27	36.66	36.79	10,338,727	+0.16(+0.45%)
May 25, 2016	35.97	36.88	35.97	36.62	8,872,275	+0.89(+2.49%)
May 24, 2016	35.84	36.00	35.42	35.73	9,546,291	-0.03(-0.10%)
May 23, 2016	34.88	35.95	34.86	35.77	13,549,775	+0.47(+1.34%)
May 20, 2016	34.98	35.66	34.80	35.29	9,697,475	+0.66(+1.92%)
May 19, 2016	34.51	34.88	33.92	34.63	8,775,624	-0.12(-0.35%)
May 18, 2016	35.40	35.50	34.40	34.75	9,712,269	-0.77(-2.16%)
May 17, 2016	34.94	35.91	34.77	35.52	12,502,160	+0.85(+2.46%)
May 16, 2016	34.10	34.91	34.03	34.66	12,424,973	+0.97(+2.87%)
May 13, 2016	34.29	34.67	33.62	33.70	9,609,984	-0.85(-2.47%)
May 12, 2016	34.51	34.79	34.27	34.55	12,098,636	+0.44(+1.29%)
May 11, 2016	33.50	34.62	33.48	34.11	12,700,373	+0.60(+1.80%)
May 10, 2016	33.65	33.86	33.30	33.51	9,593,210	+0.13(+0.39%)
May 09, 2016	33.91	33.91	32.99	33.38	10,402,404	-0.65(-1.90%)
May 06, 2016	34.05	34.65	33.78	34.02	16,027,894	-0.43(-1.25%)
May 05, 2016	34.89	35.17	34.15	34.46	14,856,210	+0.07(+0.20%)
May 04, 2016	34.62	35.10	33.85	34.39	14,648,988	-0.50(-1.43%)
May 03, 2016	35.08	36.03	34.31	34.89	22,797,414	-1.39(-3.83%)
May 02, 2016	35.83	36.94	35.73	36.28	27,287,008	+0.64(+1.79%)
Apr 29, 2016	35.46	36.17	34.86	35.64	12,042,375	+0.23(+0.66%)
Apr 28, 2016	35.48	35.93	34.86	35.40	10,766,706	+0.00(+0.00%)
Apr 27, 2016	34.71	35.87	34.71	35.40	13,708,736	+0.71(+2.04%)
Apr 26, 2016	34.69	34.82	34.08	34.70	11,338,114	+0.16(+0.45%)
Apr 25, 2016	34.98	35.66	33.93	34.54	15,560,393	-0.69(-1.96%)
Apr 22, 2016	34.63	35.69	34.49	35.23	13,006,607	+0.44(+1.26%)
Apr 21, 2016	34.75	35.86	34.70	34.79	18,971,878	-0.01(-0.02%)
Apr 20, 2016	34.15	35.29	34.10	34.80	11,247,339	+0.26(+0.75%)
Apr 19, 2016	33.72	34.74	33.52	34.54	13,002,142	+0.91(+2.69%)
Apr 18, 2016	32.14	33.91	32.14	33.64	10,113,793	+0.62(+1.88%)
Apr 15, 2016	32.89	33.16	32.46	33.02	8,397,973	-0.09(-0.29%)
Apr 14, 2016	33.12	33.53	32.81	33.11	11,394,205	+0.06(+0.18%)
Apr 13, 2016	32.67	33.20	32.45	33.05	13,185,227	+0.56(+1.73%)
Apr 12, 2016	32.20	32.77	31.69	32.49	14,366,683	+0.38(+1.18%)
Apr 11, 2016	32.35	32.85	32.09	32.11	9,618,007	-0.09(-0.29%)
Apr 08, 2016	32.11	32.95	32.01	32.20	13,776,645	+0.93(+2.98%)
Apr 07, 2016	31.03	31.70	31.00	31.27	10,760,740	-0.16(-0.52%)
Apr 06, 2016	29.94	31.82	29.72	31.44	25,051,264	+1.76(+5.93%)
Apr 05, 2016	29.03	29.95	28.70	29.68	20,098,464	+0.35(+1.18%)
Apr 04, 2016	30.06	30.45	29.18	29.33	16,344,214	-0.94(-3.11%)
Apr 01, 2016	30.25	30.41	29.92	30.27	10,665,910	-0.54(-1.76%)
Mar 31, 2016	30.92	31.38	30.66	30.82	8,608,146	-0.26(-0.83%)
Mar 30, 2016	30.67	31.45	30.63	31.07	13,133,970	+0.86(+2.86%)
Mar 29, 2016	29.75	30.36	29.29	30.21	9,451,064	-0.06(-0.20%)
Mar 28, 2016	30.47	30.54	29.94	30.27	5,811,146	-0.11(-0.37%)
Mar 24, 2016	29.60	30.38	30.38	30.38	7,338,782	+0.16(+0.54%)
Mar 23, 2016	30.52	30.87	30.04	30.22	9,203,205	-0.81(-2.61%)
Mar 22, 2016	31.07	31.44	30.89	31.03	8,143,220	-0.35(-1.13%)
Mar 21, 2016	31.03	31.51	30.82	31.38	8,122,778	+0.07(+0.22%)
Mar 18, 2016	31.64	31.70	30.90	31.32	14,165,949	-0.07(-0.22%)
Mar 17, 2016	30.87	31.70	30.66	31.38	11,830,560	+0.79(+2.57%)
Mar 16, 2016	30.52	30.68	29.75	30.60	15,074,738	+0.41(+1.37%)
Mar 15, 2016	30.22	30.34	29.75	30.19	11,168,371	-0.44(-1.44%)
Mar 14, 2016	30.66	30.94	30.42	30.63	12,236,709	-0.53(-1.72%)
Mar 11, 2016	30.29	31.32	30.18	31.16	14,683,866	+1.39(+4.67%)
Mar 10, 2016	29.85	30.05	29.27	29.77	11,444,750	-0.16(-0.52%)
Mar 09, 2016	30.25	30.37	29.48	29.93	10,450,107	+0.18(+0.61%)
Mar 08, 2016	30.47	30.63	29.62	29.75	14,254,654	-1.17(-3.79%)
Mar 07, 2016	29.93	31.13	29.88	30.92	20,186,294	+0.83(+2.75%)
Mar 04, 2016	29.70	30.81	29.35	30.09	20,548,962	+0.61(+2.08%)
Mar 03, 2016	28.91	29.62	28.79	29.48	15,593,782	+0.44(+1.51%)
Mar 02, 2016	28.28	29.06	27.81	29.04	15,736,913	+0.55(+1.94%)

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.