Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.00	34.23	33.85	33.89	854,171	-0.20(-0.59%)
May 27, 2016	33.50	34.09	34.09	34.09	855,300	+0.66(+1.97%)
May 26, 2016	34.98	35.13	33.34	33.43	1,380,059	-1.56(-4.46%)
May 25, 2016	34.85	35.18	34.75	34.99	834,873	+0.15(+0.43%)
May 24, 2016	34.41	35.03	34.30	34.84	1,149,258	+0.51(+1.49%)
May 23, 2016	34.16	34.73	34.01	34.33	582,676	+0.16(+0.47%)
May 20, 2016	33.95	35.00	33.76	34.17	804,663	+0.46(+1.36%)
May 19, 2016	34.22	34.48	33.50	33.71	736,649	-0.77(-2.23%)
May 18, 2016	34.75	35.05	34.37	34.48	958,605	-0.30(-0.86%)
May 17, 2016	35.09	35.43	34.57	34.78	599,600	-0.31(-0.88%)
May 16, 2016	34.99	35.51	34.81	35.09	784,551	+0.15(+0.43%)
May 13, 2016	34.35	35.02	34.23	34.94	603,663	+0.57(+1.66%)
May 12, 2016	34.69	34.97	33.78	34.37	745,851	-0.18(-0.52%)
May 11, 2016	35.37	35.37	34.52	34.55	377,602	-0.76(-2.15%)
May 10, 2016	35.47	35.59	34.96	35.31	414,136	-0.17(-0.48%)
May 09, 2016	34.53	35.65	34.35	35.48	953,863	+1.14(+3.32%)
May 06, 2016	34.19	34.77	33.64	34.34	703,386	+0.15(+0.44%)
May 05, 2016	33.98	34.82	33.85	34.19	1,108,160	+0.25(+0.74%)
May 04, 2016	35.40	35.76	33.64	33.94	2,832,225	-2.25(-6.22%)
May 03, 2016	36.32	36.54	35.77	36.19	1,019,042	-0.47(-1.28%)
May 02, 2016	36.07	36.71	36.00	36.66	736,634	+0.66(+1.83%)
Apr 29, 2016	36.89	37.06	35.63	36.00	603,482	-1.15(-3.10%)
Apr 28, 2016	37.46	37.83	36.84	37.15	409,173	-0.29(-0.77%)
Apr 27, 2016	36.94	37.64	36.63	37.44	572,532	+0.37(+1.00%)
Apr 26, 2016	37.22	37.41	36.77	37.07	594,120	+0.02(+0.05%)
Apr 25, 2016	37.19	37.43	36.61	37.05	694,890	-0.39(-1.04%)
Apr 22, 2016	37.83	37.99	36.98	37.44	559,851	-0.41(-1.08%)
Apr 21, 2016	36.85	38.10	36.76	37.85	1,030,768	+1.25(+3.42%)
Apr 20, 2016	36.00	36.75	35.60	36.60	1,075,661	+0.60(+1.67%)
Apr 19, 2016	38.72	38.72	35.14	36.00	3,628,782	-2.77(-7.14%)
Apr 18, 2016	38.86	39.02	38.56	38.77	421,079	-0.17(-0.44%)
Apr 15, 2016	38.82	39.20	38.69	38.94	276,937	-0.07(-0.18%)
Apr 14, 2016	39.58	39.58	38.66	39.01	482,330	-0.49(-1.24%)
Apr 13, 2016	39.73	39.73	38.75	39.50	730,708	+0.05(+0.13%)
Apr 12, 2016	38.63	39.74	38.54	39.45	1,078,445	+0.82(+2.12%)
Apr 11, 2016	38.66	38.91	38.29	38.63	468,788	+0.09(+0.23%)
Apr 08, 2016	39.52	39.53	38.40	38.54	514,869	-0.77(-1.96%)
Apr 07, 2016	38.73	39.44	38.07	39.31	940,260	+0.25(+0.64%)
Apr 06, 2016	37.71	39.15	37.52	39.06	722,144	+1.29(+3.42%)
Apr 05, 2016	37.85	38.34	36.84	37.77	462,937	-0.41(-1.07%)
Apr 04, 2016	38.33	38.41	37.85	38.18	547,185	-0.06(-0.16%)
Apr 01, 2016	37.10	38.34	37.10	38.24	844,379	+0.81(+2.16%)
Mar 31, 2016	37.42	37.55	37.10	37.43	595,237	+0.17(+0.46%)
Mar 30, 2016	37.59	37.92	37.18	37.26	455,707	-0.10(-0.27%)
Mar 29, 2016	36.00	37.36	35.94	37.36	972,333	+1.56(+4.36%)
Mar 28, 2016	36.37	36.68	35.75	35.80	918,945	-0.55(-1.51%)
Mar 24, 2016	36.24	36.35	36.35	36.35	958,200	-0.04(-0.11%)
Mar 23, 2016	36.95	37.28	36.38	36.39	500,235	-0.78(-2.10%)
Mar 22, 2016	37.39	38.03	36.77	37.17	1,017,600	-0.49(-1.30%)
Mar 21, 2016	37.64	38.05	37.30	37.66	619,314	-0.13(-0.34%)
Mar 18, 2016	37.43	38.20	36.89	37.79	1,399,260	+0.65(+1.75%)
Mar 17, 2016	36.34	37.31	35.96	37.14	697,901	+0.86(+2.37%)
Mar 16, 2016	36.07	37.10	35.92	36.28	906,695	+0.22(+0.61%)
Mar 15, 2016	36.82	37.08	35.98	36.06	690,682	-1.01(-2.72%)
Mar 14, 2016	36.89	37.54	36.70	37.07	387,043	-0.35(-0.94%)
Mar 11, 2016	37.66	37.73	37.16	37.42	482,663	+0.04(+0.11%)
Mar 10, 2016	37.87	37.88	37.15	37.38	1,131,044	-0.25(-0.66%)
Mar 09, 2016	37.50	37.67	37.07	37.63	738,553	+0.18(+0.48%)
Mar 08, 2016	38.09	38.50	36.01	37.45	980,266	-0.70(-1.83%)
Mar 07, 2016	37.14	38.24	37.00	38.15	976,363	+0.74(+1.98%)
Mar 04, 2016	36.42	37.66	36.29	37.41	903,392	+1.16(+3.20%)
Mar 03, 2016	35.48	36.33	35.37	36.25	775,449	+0.72(+2.03%)
Mar 02, 2016	35.44	36.57	35.06	35.53	1,589,366	-0.02(-0.06%)

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.