Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.29	36.38	35.62	36.13	4,625,044	+0.00(+0.00%)
May 27, 2016	36.73	36.13	36.13	36.13	9,813,300	+0.54(+1.52%)
May 26, 2016	35.56	35.93	35.09	35.59	10,546,353	-0.02(-0.06%)
May 25, 2016	35.44	35.81	35.35	35.61	5,583,515	+0.24(+0.68%)
May 24, 2016	35.24	35.64	35.04	35.37	4,671,990	+0.16(+0.45%)
May 23, 2016	35.73	35.86	35.13	35.21	4,383,511	-0.52(-1.46%)
May 20, 2016	35.58	36.24	35.40	35.73	4,171,761	+0.21(+0.59%)
May 19, 2016	35.80	35.88	34.94	35.52	6,435,360	-0.43(-1.20%)
May 18, 2016	36.47	36.58	35.62	35.95	4,722,084	-0.63(-1.72%)
May 17, 2016	37.51	37.66	36.30	36.58	6,049,937	-1.01(-2.69%)
May 16, 2016	36.23	37.76	36.13	37.59	5,552,208	+1.35(+3.73%)
May 13, 2016	36.14	36.78	35.70	36.24	12,421,841	-0.09(-0.25%)
May 12, 2016	36.38	37.00	35.78	36.33	5,208,343	+0.05(+0.14%)
May 11, 2016	36.42	36.42	35.85	36.28	3,315,115	-0.30(-0.82%)
May 10, 2016	36.06	36.92	35.03	36.58	5,456,788	+0.30(+0.83%)
May 09, 2016	36.21	36.52	35.78	36.28	2,996,428	+0.09(+0.25%)
May 06, 2016	35.98	36.38	35.87	36.19	3,136,499	-0.05(-0.14%)
May 05, 2016	36.22	36.58	36.04	36.24	2,929,790	+0.03(+0.08%)
May 04, 2016	36.19	36.31	35.86	36.21	2,187,976	-0.18(-0.49%)
May 03, 2016	37.06	37.66	36.38	36.39	3,296,044	-1.00(-2.67%)
May 02, 2016	36.61	37.49	36.42	37.39	1,502,594	+0.79(+2.16%)
Apr 29, 2016	36.71	36.78	35.69	36.60	3,230,563	-0.36(-0.97%)
Apr 28, 2016	37.70	37.83	36.84	36.96	2,553,905	-0.94(-2.48%)
Apr 27, 2016	38.04	38.07	37.20	37.90	2,087,816	-0.27(-0.71%)
Apr 26, 2016	37.18	38.20	37.14	38.17	2,666,626	+1.11(+3.00%)
Apr 25, 2016	37.07	37.18	36.69	37.06	1,346,824	-0.02(-0.05%)
Apr 22, 2016	36.69	37.28	36.50	37.08	1,742,463	+0.15(+0.41%)
Apr 21, 2016	37.14	37.24	36.76	36.93	2,263,934	-0.48(-1.28%)
Apr 20, 2016	37.91	37.91	37.28	37.41	2,070,441	-0.54(-1.42%)
Apr 19, 2016	37.99	38.74	37.87	37.95	1,620,846	+0.00(+0.00%)
Apr 18, 2016	37.96	38.12	37.64	37.95	1,573,390	-0.07(-0.18%)
Apr 15, 2016	38.61	38.65	37.85	38.02	1,894,683	-0.47(-1.22%)
Apr 14, 2016	38.62	38.62	38.27	38.49	1,014,234	-0.03(-0.08%)
Apr 13, 2016	38.28	38.63	38.07	38.52	1,464,226	+0.59(+1.56%)
Apr 12, 2016	37.77	38.26	37.42	37.93	1,959,791	+0.16(+0.42%)
Apr 11, 2016	37.99	38.56	37.72	37.77	1,771,207	-0.11(-0.29%)
Apr 08, 2016	37.14	37.99	36.95	37.88	1,674,843	+0.93(+2.52%)
Apr 07, 2016	37.21	37.32	36.71	36.95	2,369,265	-0.54(-1.44%)
Apr 06, 2016	36.94	37.52	36.24	37.49	2,148,310	+0.49(+1.32%)
Apr 05, 2016	37.69	37.72	36.87	37.00	2,553,113	-1.02(-2.68%)
Apr 04, 2016	37.99	38.28	37.60	38.02	1,601,717	-0.06(-0.16%)
Apr 01, 2016	37.48	38.11	37.23	38.08	2,979,438	+0.52(+1.38%)
Mar 31, 2016	37.76	37.87	37.36	37.56	2,277,519	-0.13(-0.34%)
Mar 30, 2016	37.42	37.89	36.83	37.69	1,917,037	+0.14(+0.37%)
Mar 29, 2016	36.03	37.67	35.77	37.55	2,713,109	+1.50(+4.16%)
Mar 28, 2016	36.07	36.16	35.48	36.05	1,092,832	+0.14(+0.39%)
Mar 24, 2016	36.00	35.91	35.91	35.91	2,634,000	-0.22(-0.61%)
Mar 23, 2016	37.07	37.13	35.97	36.13	1,981,838	-0.98(-2.64%)
Mar 22, 2016	36.83	37.15	36.59	37.11	1,440,857	-0.04(-0.11%)
Mar 21, 2016	37.08	37.26	36.80	37.15	1,474,946	+0.07(+0.19%)
Mar 18, 2016	37.38	37.96	36.74	37.08	5,528,838	-0.09(-0.24%)
Mar 17, 2016	36.63	37.32	36.56	37.17	2,781,080	+0.41(+1.12%)
Mar 16, 2016	35.54	36.77	35.22	36.76	4,640,538	+1.23(+3.46%)
Mar 15, 2016	35.19	35.74	35.16	35.53	2,529,742	-0.29(-0.81%)
Mar 14, 2016	35.14	35.97	34.94	35.82	2,409,115	+0.53(+1.50%)
Mar 11, 2016	35.08	35.41	34.88	35.29	4,184,285	+0.83(+2.41%)
Mar 10, 2016	35.34	35.52	34.06	34.46	3,493,030	-0.68(-1.94%)
Mar 09, 2016	35.16	35.51	34.93	35.14	2,992,780	+0.20(+0.57%)
Mar 08, 2016	36.09	36.27	34.87	34.94	3,154,110	-1.45(-3.98%)
Mar 07, 2016	36.31	36.62	35.95	36.39	2,499,910	-0.13(-0.36%)
Mar 04, 2016	36.73	37.18	36.11	36.52	3,922,916	-0.02(-0.05%)
Mar 03, 2016	36.54	36.95	36.40	36.54	2,569,571	-0.15(-0.41%)
Mar 02, 2016	36.69	36.89	36.20	36.69	2,709,454	-0.18(-0.49%)

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.