Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.96	32.38	31.89	32.35	6,299,907	+0.32(+1.00%)
May 27, 2016	32.42	32.03	32.03	32.03	4,589,100	-0.48(-1.48%)
May 26, 2016	32.01	32.77	31.85	32.51	4,750,760	+0.45(+1.40%)
May 25, 2016	31.69	32.36	31.68	32.06	4,931,986	+0.38(+1.20%)
May 24, 2016	31.29	31.83	31.20	31.68	3,669,824	+0.52(+1.67%)
May 23, 2016	31.39	31.50	31.11	31.16	3,747,111	-0.36(-1.14%)
May 20, 2016	30.88	31.55	30.87	31.52	5,235,213	+0.66(+2.14%)
May 19, 2016	30.24	30.90	30.21	30.86	3,938,266	+0.52(+1.71%)
May 18, 2016	30.28	30.55	30.05	30.34	4,994,811	-0.12(-0.39%)
May 17, 2016	30.40	30.77	30.33	30.46	4,366,667	-0.02(-0.07%)
May 16, 2016	30.25	30.57	30.02	30.48	3,397,998	+0.18(+0.59%)
May 13, 2016	30.45	30.78	30.15	30.30	3,487,373	-0.21(-0.69%)
May 12, 2016	30.59	30.78	30.32	30.51	5,112,417	-0.02(-0.07%)
May 11, 2016	30.27	30.66	29.91	30.53	6,764,698	+0.25(+0.83%)
May 10, 2016	30.34	30.51	29.75	30.28	3,645,382	-0.04(-0.13%)
May 09, 2016	30.18	30.55	29.74	30.32	5,347,940	+0.42(+1.40%)
May 06, 2016	29.95	30.45	29.66	29.90	6,572,297	-0.31(-1.03%)
May 05, 2016	28.86	30.44	28.54	30.21	21,675,800	+1.70(+5.96%)
May 04, 2016	28.52	28.75	28.18	28.51	12,473,365	-0.24(-0.83%)
May 03, 2016	28.89	29.05	28.54	28.75	8,577,532	-0.30(-1.03%)
May 02, 2016	29.12	29.24	28.75	29.05	7,342,528	-0.03(-0.10%)
Apr 29, 2016	29.49	29.55	28.84	29.08	7,945,985	-0.71(-2.38%)
Apr 28, 2016	29.42	30.56	29.26	29.79	9,655,539	+0.36(+1.22%)
Apr 27, 2016	29.72	29.93	29.40	29.43	6,206,573	-0.39(-1.31%)
Apr 26, 2016	29.68	29.92	29.51	29.82	3,444,421	+0.08(+0.27%)
Apr 25, 2016	29.71	29.89	29.44	29.74	3,805,465	-0.02(-0.07%)
Apr 22, 2016	29.58	29.76	29.25	29.76	5,847,641	+0.23(+0.78%)
Apr 21, 2016	30.60	30.61	29.39	29.53	8,569,767	-1.22(-3.97%)
Apr 20, 2016	30.27	31.02	30.24	30.75	4,036,085	+0.52(+1.72%)
Apr 19, 2016	30.66	30.70	30.08	30.23	4,073,768	-0.26(-0.85%)
Apr 18, 2016	30.75	30.90	30.37	30.49	5,377,990	-0.48(-1.55%)
Apr 15, 2016	30.65	30.98	30.42	30.97	6,232,797	+0.32(+1.04%)
Apr 14, 2016	30.35	30.71	30.18	30.65	4,425,860	+0.40(+1.32%)
Apr 13, 2016	29.37	30.32	29.37	30.25	4,786,665	+0.63(+2.13%)
Apr 12, 2016	29.64	29.76	29.07	29.62	5,766,695	-0.02(-0.07%)
Apr 11, 2016	30.38	30.47	29.61	29.64	4,634,136	-0.63(-2.08%)
Apr 08, 2016	30.81	30.84	30.12	30.27	4,325,917	-0.33(-1.08%)
Apr 07, 2016	30.80	31.29	30.42	30.60	7,742,395	-0.29(-0.94%)
Apr 06, 2016	30.09	30.89	30.08	30.89	5,359,286	+0.67(+2.22%)
Apr 05, 2016	30.19	30.47	30.12	30.22	5,377,055	-0.12(-0.40%)
Apr 04, 2016	30.58	30.77	30.11	30.34	4,557,886	-0.18(-0.59%)
Apr 01, 2016	30.97	31.06	30.26	30.52	8,281,871	-0.59(-1.90%)
Mar 31, 2016	31.75	31.80	31.10	31.11	6,462,973	-0.76(-2.38%)
Mar 30, 2016	31.88	32.06	31.68	31.87	3,310,992	+0.03(+0.09%)
Mar 29, 2016	31.65	31.88	31.24	31.84	4,059,569	-0.25(-0.78%)
Mar 28, 2016	32.10	32.29	31.85	32.09	2,916,264	-0.05(-0.16%)
Mar 24, 2016	31.97	32.14	32.14	32.14	3,139,400	+0.02(+0.06%)
Mar 23, 2016	32.99	32.99	31.96	32.12	3,661,762	-0.81(-2.46%)
Mar 22, 2016	33.18	33.30	32.68	32.93	3,310,447	-0.34(-1.02%)
Mar 21, 2016	33.43	33.57	33.01	33.27	2,945,379	-0.15(-0.45%)
Mar 18, 2016	33.05	33.59	32.87	33.42	8,777,074	+0.50(+1.52%)
Mar 17, 2016	32.94	33.08	32.57	32.92	5,193,863	-0.45(-1.35%)
Mar 16, 2016	33.22	33.89	32.98	33.37	4,107,096	+0.06(+0.18%)
Mar 15, 2016	33.19	33.56	33.08	33.31	3,668,808	-0.18(-0.54%)
Mar 14, 2016	33.54	33.57	32.69	33.49	5,578,053	+0.45(+1.36%)
Mar 11, 2016	33.25	33.31	32.78	33.04	4,102,825	-0.03(-0.09%)
Mar 10, 2016	34.05	34.07	32.65	33.07	4,462,206	-0.85(-2.51%)
Mar 09, 2016	33.67	34.25	33.65	33.92	4,827,620	+0.35(+1.04%)
Mar 08, 2016	33.62	34.29	33.42	33.57	5,395,180	-0.04(-0.12%)
Mar 07, 2016	32.59	34.77	32.50	33.61	10,658,303	+1.11(+3.42%)
Mar 04, 2016	32.52	32.60	31.84	32.50	4,485,628	-0.24(-0.73%)
Mar 03, 2016	32.22	32.81	31.93	32.74	4,740,856	-0.01(-0.03%)
Mar 02, 2016	32.46	32.84	32.41	32.75	4,118,362	+0.29(+0.89%)

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.