Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.96	36.96	36.49	36.74	303,057	+0.01(+0.02%)
May 27, 2016	36.54	36.73	36.73	36.73	176,114	+0.11(+0.29%)
May 26, 2016	37.12	37.19	36.31	36.62	141,961	-0.39(-1.06%)
May 25, 2016	36.56	37.40	35.88	37.02	189,038	+0.59(+1.61%)
May 24, 2016	35.27	36.57	34.87	36.43	209,627	+1.31(+3.74%)
May 23, 2016	34.92	35.77	34.55	35.12	152,778	+0.04(+0.12%)
May 20, 2016	34.81	35.23	34.09	35.08	184,297	+0.38(+1.09%)
May 19, 2016	34.18	35.36	33.83	34.70	217,581	+0.32(+0.92%)
May 18, 2016	34.65	35.00	34.16	34.38	304,491	-0.38(-1.08%)
May 17, 2016	35.04	35.70	34.37	34.76	268,811	-0.32(-0.92%)
May 16, 2016	35.19	35.63	34.78	35.08	229,825	+0.06(+0.18%)
May 13, 2016	34.61	35.69	34.44	35.02	315,177	+0.35(+1.01%)
May 12, 2016	35.75	36.23	33.88	34.67	383,702	-0.71(-2.00%)
May 11, 2016	35.70	36.06	35.07	35.38	608,186	-0.32(-0.91%)
May 10, 2016	35.57	36.11	34.79	35.71	433,305	+0.38(+1.07%)
May 09, 2016	35.59	36.94	35.17	35.33	357,166	-0.41(-1.15%)
May 06, 2016	35.50	36.30	35.23	35.74	216,206	+0.07(+0.20%)
May 05, 2016	35.57	36.57	35.43	35.67	345,042	+0.49(+1.39%)
May 04, 2016	39.39	41.34	34.40	35.18	1,180,696	-0.11(-0.32%)
May 03, 2016	36.40	36.47	35.29	35.29	375,528	-1.26(-3.45%)
May 02, 2016	36.22	37.03	35.64	36.55	249,900	+0.64(+1.78%)
Apr 29, 2016	36.64	36.64	34.98	35.92	189,243	-0.47(-1.30%)
Apr 28, 2016	36.63	37.57	36.31	36.39	149,990	-0.04(-0.12%)
Apr 27, 2016	36.56	36.87	36.05	36.43	166,191	-0.30(-0.81%)
Apr 26, 2016	37.12	37.91	36.06	36.73	286,842	-0.22(-0.59%)
Apr 25, 2016	36.11	37.07	35.74	36.95	229,400	+0.87(+2.40%)
Apr 22, 2016	35.61	37.78	35.61	36.08	216,850	+0.18(+0.51%)
Apr 21, 2016	36.00	36.83	35.60	35.90	308,939	-0.03(-0.07%)
Apr 20, 2016	35.29	36.67	35.05	35.92	229,195	+0.67(+1.91%)
Apr 19, 2016	35.22	35.62	34.41	35.25	266,067	+0.32(+0.90%)
Apr 18, 2016	33.72	35.00	33.33	34.94	282,139	+0.99(+2.91%)
Apr 15, 2016	33.28	34.02	32.84	33.95	267,257	+0.66(+1.97%)
Apr 14, 2016	33.43	33.73	33.38	33.29	319,316	-0.48(-1.43%)
Apr 13, 2016	32.08	33.90	31.53	33.77	417,151	+1.63(+5.07%)
Apr 12, 2016	32.36	32.79	31.98	32.14	208,968	-0.10(-0.33%)
Apr 11, 2016	35.25	35.25	32.22	32.25	285,656	-2.58(-7.42%)
Apr 08, 2016	35.02	35.67	34.63	34.83	389,669	+0.20(+0.58%)
Apr 07, 2016	33.54	34.74	33.41	34.63	411,099	+0.76(+2.25%)
Apr 06, 2016	32.63	34.26	32.28	33.87	353,552	+1.16(+3.53%)
Apr 05, 2016	33.18	33.18	32.27	32.71	277,110	-0.77(-2.30%)
Apr 04, 2016	32.90	35.02	32.31	33.48	406,962	+0.67(+2.06%)
Apr 01, 2016	31.70	32.97	31.32	32.81	222,555	+0.65(+2.01%)
Mar 31, 2016	32.51	32.75	32.08	32.16	280,460	-0.36(-1.10%)
Mar 30, 2016	32.41	32.77	31.80	32.52	228,741	+0.55(+1.73%)
Mar 29, 2016	31.42	32.46	30.73	31.97	370,366	+0.81(+2.61%)
Mar 28, 2016	30.43	31.73	29.88	31.15	441,383	+0.88(+2.89%)
Mar 24, 2016	29.19	30.28	30.28	30.28	258,690	+0.82(+2.79%)
Mar 23, 2016	31.18	31.18	29.40	29.45	368,726	-1.80(-5.77%)
Mar 22, 2016	30.94	31.61	30.90	31.26	229,043	-0.03(-0.08%)
Mar 21, 2016	31.15	31.82	31.15	31.28	217,110	+0.02(+0.06%)
Mar 18, 2016	31.53	32.31	31.18	31.27	377,699	+0.00(+0.00%)
Mar 17, 2016	30.68	31.72	30.45	31.27	344,333	+0.26(+0.85%)
Mar 16, 2016	29.93	31.25	29.54	31.00	175,225	+0.88(+2.94%)
Mar 15, 2016	32.43	32.43	29.02	30.12	401,415	-2.64(-8.05%)
Mar 14, 2016	32.09	33.01	31.86	32.75	298,181	+0.44(+1.35%)
Mar 11, 2016	31.39	32.60	31.39	32.32	241,664	+1.17(+3.77%)
Mar 10, 2016	31.25	31.86	30.38	31.14	277,768	-0.20(-0.64%)
Mar 09, 2016	31.19	31.66	30.67	31.35	230,684	+0.25(+0.82%)
Mar 08, 2016	32.47	33.20	31.00	31.09	248,833	-1.65(-5.05%)
Mar 07, 2016	32.02	33.18	31.97	32.75	465,026	+0.66(+2.05%)
Mar 04, 2016	31.60	32.69	31.35	32.09	330,653	+0.50(+1.58%)
Mar 03, 2016	30.70	32.04	30.70	31.59	361,412	+0.86(+2.79%)
Mar 02, 2016	30.42	31.17	30.01	30.73	426,213	+0.30(+0.98%)

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.