Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.57	35.98	35.40	35.94	1,710,616	+0.34(+0.94%)
May 27, 2016	35.23	35.60	35.60	35.60	623,129	+0.29(+0.81%)
May 26, 2016	35.46	35.55	35.24	35.32	581,604	-0.09(-0.24%)
May 25, 2016	35.65	35.92	35.39	35.40	680,156	-0.27(-0.76%)
May 24, 2016	35.07	35.76	35.03	35.68	800,595	+0.79(+2.28%)
May 23, 2016	34.90	34.99	34.78	34.88	520,269	-0.06(-0.16%)
May 20, 2016	34.95	35.00	34.63	34.94	695,253	+0.24(+0.70%)
May 19, 2016	34.52	34.78	34.29	34.70	644,410	+0.01(+0.02%)
May 18, 2016	34.65	35.08	34.47	34.69	949,170	-0.02(-0.06%)
May 17, 2016	35.00	35.20	34.64	34.71	1,215,377	-0.39(-1.12%)
May 16, 2016	34.97	35.25	34.93	35.10	1,045,576	+0.20(+0.57%)
May 13, 2016	35.22	35.38	34.83	34.90	1,049,976	-0.44(-1.25%)
May 12, 2016	35.30	35.44	35.14	35.35	688,740	+0.26(+0.73%)
May 11, 2016	35.47	35.59	35.04	35.09	831,009	-0.49(-1.37%)
May 10, 2016	35.54	36.08	35.50	35.58	1,152,198	+0.11(+0.32%)
May 09, 2016	35.14	35.50	35.06	35.46	1,680,121	+0.36(+1.02%)
May 06, 2016	34.95	35.23	34.84	35.10	1,149,074	+0.11(+0.31%)
May 05, 2016	35.18	35.40	34.95	35.00	985,337	-0.21(-0.59%)
May 04, 2016	35.42	35.46	34.90	35.20	1,346,702	-0.31(-0.87%)
May 03, 2016	35.38	35.60	34.97	35.51	1,935,856	-0.12(-0.34%)
May 02, 2016	35.40	35.76	35.20	35.63	2,137,810	+0.39(+1.10%)
Apr 29, 2016	34.61	35.37	33.99	35.25	3,627,758	+1.14(+3.36%)
Apr 28, 2016	34.47	34.65	34.00	34.10	1,300,767	-0.64(-1.85%)
Apr 27, 2016	34.91	34.95	34.20	34.75	1,003,493	+0.05(+0.14%)
Apr 26, 2016	34.38	34.74	34.17	34.70	1,006,407	+0.43(+1.25%)
Apr 25, 2016	34.10	34.40	33.99	34.27	1,025,500	+0.19(+0.55%)
Apr 22, 2016	33.82	34.20	33.69	34.08	1,488,041	+0.30(+0.89%)
Apr 21, 2016	34.05	34.24	33.78	33.78	1,354,261	-0.31(-0.90%)
Apr 20, 2016	34.04	34.32	33.83	34.09	1,220,672	+0.12(+0.36%)
Apr 19, 2016	34.59	34.70	33.86	33.97	1,798,359	-0.59(-1.72%)
Apr 18, 2016	34.42	34.72	34.15	34.56	1,039,319	+0.07(+0.21%)
Apr 15, 2016	34.85	34.94	34.30	34.49	1,255,770	-0.37(-1.07%)
Apr 14, 2016	34.90	35.03	34.65	34.86	745,441	-0.02(-0.06%)
Apr 13, 2016	34.94	35.03	34.73	34.88	1,162,117	+0.06(+0.18%)
Apr 12, 2016	34.85	35.13	34.66	34.82	1,076,722	+0.09(+0.25%)
Apr 11, 2016	35.04	35.05	34.72	34.73	833,090	-0.07(-0.21%)
Apr 08, 2016	34.92	34.93	34.54	34.80	769,609	+0.25(+0.72%)
Apr 07, 2016	34.72	35.04	34.46	34.55	1,377,632	-0.26(-0.74%)
Apr 06, 2016	34.21	34.85	34.07	34.81	1,137,531	+0.64(+1.88%)
Apr 05, 2016	34.28	34.40	34.10	34.17	1,540,886	-0.18(-0.52%)
Apr 04, 2016	34.62	34.99	34.25	34.35	1,406,181	-0.35(-1.01%)
Apr 01, 2016	34.35	34.72	34.35	34.70	1,298,045	+0.09(+0.25%)
Mar 31, 2016	34.34	34.68	34.17	34.61	1,180,377	+0.32(+0.94%)
Mar 30, 2016	34.58	34.58	34.15	34.29	621,896	-0.17(-0.50%)
Mar 29, 2016	33.92	34.48	33.71	34.46	789,644	+0.45(+1.32%)
Mar 28, 2016	33.84	34.14	33.77	34.01	583,778	+0.26(+0.78%)
Mar 24, 2016	33.43	33.75	33.75	33.75	889,665	+0.10(+0.30%)
Mar 23, 2016	33.98	34.13	33.62	33.65	1,368,674	-0.29(-0.84%)
Mar 22, 2016	33.90	34.16	33.71	33.93	916,073	-0.16(-0.46%)
Mar 21, 2016	34.46	34.46	33.97	34.09	884,177	-0.33(-0.96%)
Mar 18, 2016	34.42	34.65	34.22	34.42	2,487,659	+0.00(+0.00%)
Mar 17, 2016	33.69	34.49	33.59	34.42	1,120,752	+0.73(+2.17%)
Mar 16, 2016	33.22	33.84	33.04	33.69	1,011,622	+0.44(+1.33%)
Mar 15, 2016	33.30	33.47	33.08	33.24	790,534	-0.19(-0.56%)
Mar 14, 2016	33.12	33.57	33.05	33.43	776,772	+0.23(+0.69%)
Mar 11, 2016	33.04	33.24	32.80	33.20	1,054,697	+0.44(+1.35%)
Mar 10, 2016	33.00	33.07	32.16	32.76	1,113,529	-0.09(-0.26%)
Mar 09, 2016	33.14	33.18	32.69	32.84	911,485	+0.04(+0.11%)
Mar 08, 2016	32.94	33.14	32.50	32.81	1,165,484	-0.48(-1.45%)
Mar 07, 2016	33.32	33.43	33.08	33.29	838,107	-0.15(-0.45%)
Mar 04, 2016	33.47	33.51	33.06	33.44	868,283	-0.04(-0.13%)
Mar 03, 2016	33.11	33.51	33.00	33.48	645,405	+0.30(+0.90%)
Mar 02, 2016	32.75	33.19	32.61	33.18	1,453,659	+0.45(+1.39%)

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.