Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.63	35.17	34.52	35.12	1,492,681	+0.55(+1.59%)
May 27, 2016	34.32	34.58	34.58	34.58	987,876	+0.31(+0.91%)
May 26, 2016	34.33	34.44	34.11	34.26	985,360	-0.12(-0.34%)
May 25, 2016	34.41	34.47	34.10	34.38	1,661,682	-0.08(-0.22%)
May 24, 2016	33.55	34.68	33.48	34.46	1,858,049	+1.50(+4.56%)
May 23, 2016	33.41	33.62	32.93	32.95	950,397	-0.38(-1.14%)
May 20, 2016	33.08	33.70	33.08	33.33	1,362,100	+0.39(+1.20%)
May 19, 2016	32.83	33.08	32.53	32.94	1,160,784	-0.15(-0.46%)
May 18, 2016	33.07	33.44	32.78	33.09	1,331,534	+0.02(+0.05%)
May 17, 2016	33.11	33.64	32.97	33.07	1,493,756	-0.15(-0.46%)
May 16, 2016	32.67	33.30	32.64	33.22	1,515,125	+0.56(+1.72%)
May 13, 2016	32.42	32.86	32.28	32.66	1,782,011	+0.24(+0.75%)
May 12, 2016	33.00	33.04	32.17	32.42	1,259,278	-0.37(-1.13%)
May 11, 2016	33.07	33.12	32.70	32.79	1,221,473	-0.27(-0.81%)
May 10, 2016	32.86	33.06	32.70	33.06	1,187,790	+0.31(+0.95%)
May 09, 2016	32.60	32.90	32.55	32.75	1,274,678	+0.20(+0.62%)
May 06, 2016	32.21	32.66	32.17	32.54	1,781,010	+0.07(+0.21%)
May 05, 2016	32.58	32.75	32.39	32.48	1,849,758	-0.03(-0.10%)
May 04, 2016	32.59	32.99	32.41	32.51	3,827,398	-0.24(-0.74%)
May 03, 2016	32.00	33.10	31.92	32.75	3,081,364	+0.55(+1.72%)
May 02, 2016	32.38	32.52	32.00	32.20	2,411,678	+0.03(+0.08%)
Apr 29, 2016	32.57	32.57	31.88	32.17	2,483,983	-0.45(-1.36%)
Apr 28, 2016	32.78	33.35	32.51	32.62	3,100,748	-0.24(-0.74%)
Apr 27, 2016	33.77	34.01	32.19	32.86	6,451,153	-4.59(-12.26%)
Apr 26, 2016	36.79	37.48	36.66	37.46	1,479,065	+0.75(+2.04%)
Apr 25, 2016	36.84	37.08	36.52	36.71	1,129,350	-0.23(-0.61%)
Apr 22, 2016	36.45	37.10	36.39	36.94	2,730,096	+0.58(+1.59%)
Apr 21, 2016	37.86	38.01	36.21	36.36	2,470,060	-2.17(-5.62%)
Apr 20, 2016	38.23	38.71	37.92	38.52	2,529,650	+0.63(+1.66%)
Apr 19, 2016	38.33	38.39	37.75	37.89	2,157,310	-0.34(-0.90%)
Apr 18, 2016	38.04	38.31	37.83	38.24	1,941,985	+0.16(+0.42%)
Apr 15, 2016	38.49	38.49	37.85	38.08	1,791,116	-0.34(-0.87%)
Apr 14, 2016	38.21	38.48	37.96	38.42	742,164	+0.43(+1.13%)
Apr 13, 2016	37.49	37.99	37.35	37.99	1,216,439	+0.81(+2.17%)
Apr 12, 2016	37.21	37.29	36.85	37.18	1,462,415	+0.07(+0.18%)
Apr 11, 2016	37.46	37.77	37.10	37.11	1,118,197	-0.24(-0.65%)
Apr 08, 2016	37.34	37.68	37.06	37.36	1,069,873	+0.29(+0.79%)
Apr 07, 2016	37.92	38.02	36.96	37.06	2,464,175	-1.08(-2.82%)
Apr 06, 2016	37.82	38.21	37.49	38.14	908,552	+0.24(+0.64%)
Apr 05, 2016	38.38	38.45	37.80	37.89	2,308,393	-0.74(-1.91%)
Apr 04, 2016	39.64	39.69	38.61	38.63	1,447,003	-1.01(-2.54%)
Apr 01, 2016	38.88	39.67	38.76	39.64	1,947,870	+0.52(+1.33%)
Mar 31, 2016	38.47	39.26	38.47	39.12	1,319,797	+0.61(+1.59%)
Mar 30, 2016	38.27	38.79	38.22	38.51	1,246,890	+0.37(+0.97%)
Mar 29, 2016	37.18	38.16	37.05	38.14	1,398,615	+0.86(+2.30%)
Mar 28, 2016	37.20	37.53	36.76	37.28	1,207,973	+0.13(+0.36%)
Mar 24, 2016	36.53	37.15	37.15	37.15	1,646,826	+0.50(+1.38%)
Mar 23, 2016	36.96	36.99	36.39	36.64	1,270,279	-0.27(-0.73%)
Mar 22, 2016	36.31	36.98	36.10	36.91	1,372,048	+0.23(+0.62%)
Mar 21, 2016	36.32	36.94	36.22	36.69	1,207,374	+0.30(+0.83%)
Mar 18, 2016	36.41	36.98	36.26	36.38	1,357,126	+0.12(+0.32%)
Mar 17, 2016	35.81	36.35	35.58	36.27	1,727,963	+0.42(+1.17%)
Mar 16, 2016	35.21	35.92	35.20	35.85	819,410	+0.43(+1.21%)
Mar 15, 2016	35.21	35.46	34.94	35.42	775,008	-0.08(-0.24%)
Mar 14, 2016	35.60	35.74	35.27	35.50	885,028	-0.29(-0.82%)
Mar 11, 2016	35.16	35.93	34.86	35.79	1,466,264	+0.99(+2.85%)
Mar 10, 2016	35.16	35.19	34.44	34.80	1,628,556	-0.07(-0.19%)
Mar 09, 2016	34.57	35.19	34.50	34.87	1,452,429	+0.39(+1.12%)
Mar 08, 2016	34.91	35.01	34.33	34.48	1,071,342	-0.58(-1.65%)
Mar 07, 2016	34.96	35.26	34.83	35.06	1,837,015	-0.12(-0.33%)
Mar 04, 2016	35.02	35.36	34.85	35.18	1,408,887	+0.16(+0.46%)
Mar 03, 2016	34.15	35.05	33.93	35.02	1,351,639	+0.91(+2.66%)
Mar 02, 2016	34.25	34.42	33.91	34.12	1,088,203	-0.32(-0.93%)

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.