Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.67	33.90	33.52	33.83	976,052	+0.34(+1.02%)
May 27, 2016	33.31	33.49	33.49	33.49	586,200	+0.12(+0.36%)
May 26, 2016	33.20	33.75	33.12	33.37	808,406	+0.03(+0.09%)
May 25, 2016	33.51	33.55	33.15	33.34	623,008	+0.00(+0.00%)
May 24, 2016	32.69	33.60	32.68	33.34	1,065,147	+0.99(+3.06%)
May 23, 2016	32.59	33.11	31.61	32.35	1,042,897	-0.10(-0.31%)
May 20, 2016	31.80	32.60	31.80	32.45	834,891	+0.89(+2.82%)
May 19, 2016	31.78	32.23	31.09	31.56	1,087,861	-0.03(-0.09%)
May 18, 2016	31.15	32.09	30.67	31.59	811,099	+0.36(+1.15%)
May 17, 2016	31.75	32.18	31.04	31.23	1,269,646	-0.57(-1.79%)
May 16, 2016	31.32	32.16	31.32	31.80	869,984	+0.47(+1.50%)
May 13, 2016	31.47	32.09	31.11	31.33	778,495	-0.10(-0.32%)
May 12, 2016	32.73	32.76	31.06	31.43	1,117,862	-1.19(-3.65%)
May 11, 2016	32.60	33.17	32.45	32.62	833,165	+0.04(+0.12%)
May 10, 2016	32.49	32.76	32.22	32.58	827,080	+0.26(+0.80%)
May 09, 2016	32.53	33.13	32.24	32.32	586,257	-0.24(-0.74%)
May 06, 2016	32.20	32.59	31.70	32.56	995,182	+0.08(+0.25%)
May 05, 2016	32.85	33.12	32.31	32.48	739,804	-0.01(-0.03%)
May 04, 2016	32.97	33.41	32.40	32.49	960,376	-0.78(-2.34%)
May 03, 2016	33.50	33.72	32.95	33.27	1,019,210	-0.53(-1.57%)
May 02, 2016	33.97	33.97	33.09	33.80	1,722,237	+0.01(+0.03%)
Apr 29, 2016	34.50	35.68	32.91	33.79	2,925,156	-2.39(-6.61%)
Apr 28, 2016	36.92	37.47	36.05	36.18	723,089	-1.21(-3.24%)
Apr 27, 2016	36.63	37.50	36.63	37.39	574,864	+0.43(+1.16%)
Apr 26, 2016	36.69	37.82	36.69	36.96	1,026,985	+0.52(+1.43%)
Apr 25, 2016	36.90	37.24	36.38	36.44	706,268	-0.57(-1.54%)
Apr 22, 2016	36.56	37.39	36.56	37.01	561,706	+0.35(+0.95%)
Apr 21, 2016	37.04	37.55	36.56	36.66	736,127	-0.48(-1.29%)
Apr 20, 2016	36.45	37.28	36.24	37.14	577,975	+0.54(+1.48%)
Apr 19, 2016	37.03	37.07	36.21	36.60	469,621	-0.43(-1.16%)
Apr 18, 2016	36.75	37.15	36.19	37.03	426,865	+0.02(+0.05%)
Apr 15, 2016	37.26	37.92	36.73	37.01	665,893	-0.41(-1.10%)
Apr 14, 2016	37.37	37.70	36.90	37.42	494,942	-0.15(-0.40%)
Apr 13, 2016	36.96	37.81	36.74	37.57	879,269	+0.92(+2.51%)
Apr 12, 2016	37.22	37.60	35.43	36.65	1,512,986	-0.63(-1.69%)
Apr 11, 2016	37.41	38.25	37.26	37.28	1,180,519	+0.09(+0.24%)
Apr 08, 2016	37.56	37.66	36.89	37.19	573,337	+0.08(+0.22%)
Apr 07, 2016	37.59	37.75	36.82	37.11	791,738	-0.72(-1.90%)
Apr 06, 2016	37.38	37.91	36.63	37.83	1,060,004	+0.37(+0.99%)
Apr 05, 2016	37.59	38.03	37.59	37.46	825,532	-0.50(-1.32%)
Apr 04, 2016	38.49	38.54	37.87	37.96	567,338	-0.59(-1.53%)
Apr 01, 2016	37.94	38.67	37.85	38.55	721,651	+0.24(+0.63%)
Mar 31, 2016	38.28	38.63	38.04	38.31	821,998	-0.12(-0.31%)
Mar 30, 2016	39.00	39.16	38.32	38.43	1,329,129	-0.37(-0.95%)
Mar 29, 2016	38.40	39.01	37.90	38.80	1,973,329	+0.52(+1.36%)
Mar 28, 2016	38.99	39.00	38.03	38.28	2,090,886	-0.26(-0.67%)
Mar 24, 2016	36.83	38.54	38.54	38.54	3,179,300	+1.48(+3.99%)
Mar 23, 2016	37.81	37.81	36.93	37.06	1,169,203	-0.52(-1.38%)
Mar 22, 2016	37.38	37.74	36.91	37.58	1,122,199	+0.14(+0.37%)
Mar 21, 2016	37.62	37.77	36.80	37.44	1,190,838	+0.27(+0.73%)
Mar 18, 2016	36.79	37.33	36.50	37.17	1,968,506	+0.67(+1.84%)
Mar 17, 2016	35.45	36.64	35.22	36.50	1,181,246	+0.61(+1.70%)
Mar 16, 2016	34.70	36.14	34.44	35.89	1,096,162	+1.01(+2.90%)
Mar 15, 2016	34.40	34.89	33.77	34.88	851,866	+0.35(+1.01%)
Mar 14, 2016	35.07	35.34	34.53	34.53	620,737	-0.66(-1.88%)
Mar 11, 2016	34.80	35.29	34.47	35.19	988,058	+0.79(+2.30%)
Mar 10, 2016	34.82	35.25	34.10	34.40	706,817	-0.26(-0.75%)
Mar 09, 2016	34.38	34.71	33.95	34.66	926,192	+0.55(+1.61%)
Mar 08, 2016	34.58	35.05	34.03	34.11	1,217,234	-1.24(-3.51%)
Mar 07, 2016	35.53	36.05	34.68	35.35	1,863,612	-0.86(-2.38%)
Mar 04, 2016	36.15	36.54	35.64	36.21	652,068	+0.21(+0.58%)
Mar 03, 2016	35.96	36.11	35.57	36.00	769,758	+0.04(+0.11%)
Mar 02, 2016	35.93	36.26	35.58	35.96	985,492	-0.15(-0.42%)

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.