Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.86	34.98	34.37	34.70	3,022,410	+0.07(+0.21%)
May 27, 2016	34.37	34.62	34.62	34.62	1,340,612	+0.28(+0.82%)
May 26, 2016	34.55	34.62	34.11	34.34	2,333,143	-0.13(-0.38%)
May 25, 2016	34.09	34.81	34.00	34.48	3,324,253	+0.65(+1.92%)
May 24, 2016	33.52	34.07	33.36	33.83	3,942,590	+0.57(+1.71%)
May 23, 2016	33.23	33.49	33.05	33.26	3,090,437	-0.02(-0.07%)
May 20, 2016	32.86	33.28	32.75	33.28	4,363,528	+0.60(+1.83%)
May 19, 2016	32.96	33.25	32.40	32.69	3,572,228	-0.19(-0.58%)
May 18, 2016	31.82	33.04	31.75	32.88	4,044,874	+1.09(+3.43%)
May 17, 2016	31.21	32.03	31.02	31.79	2,794,661	+0.45(+1.43%)
May 16, 2016	30.95	31.59	30.95	31.34	1,966,708	+0.42(+1.36%)
May 13, 2016	31.04	31.78	30.75	30.92	2,880,521	-0.53(-1.69%)
May 12, 2016	31.97	32.28	31.18	31.45	2,554,278	-0.25(-0.79%)
May 11, 2016	31.38	32.05	31.38	31.70	2,564,831	+0.10(+0.30%)
May 10, 2016	31.32	31.76	31.14	31.60	2,226,367	+0.52(+1.68%)
May 09, 2016	31.29	31.43	30.86	31.08	1,957,483	-0.07(-0.21%)
May 06, 2016	30.93	31.26	30.73	31.15	1,257,824	+0.00(+0.00%)
May 05, 2016	31.29	31.68	30.98	31.15	2,459,931	+0.00(+0.00%)
May 04, 2016	31.49	31.91	30.75	31.15	4,259,668	-0.80(-2.51%)
May 03, 2016	32.13	32.22	31.54	31.95	3,410,950	-0.71(-2.19%)
May 02, 2016	32.83	32.89	32.14	32.66	3,597,945	-0.04(-0.14%)
Apr 29, 2016	32.94	33.35	31.78	32.71	7,741,433	-0.39(-1.18%)
Apr 28, 2016	33.11	33.87	32.95	33.10	3,655,295	-0.44(-1.32%)
Apr 27, 2016	33.11	33.88	33.08	33.54	4,032,360	+0.29(+0.89%)
Apr 26, 2016	32.23	33.65	32.09	33.25	7,401,028	+1.07(+3.32%)
Apr 25, 2016	32.21	32.36	31.93	32.18	5,075,373	-0.25(-0.77%)
Apr 22, 2016	31.35	33.22	31.23	32.43	9,925,618	+1.13(+3.60%)
Apr 21, 2016	31.53	31.80	31.23	31.30	3,874,496	+0.10(+0.33%)
Apr 20, 2016	30.42	31.35	30.30	31.20	5,225,511	+0.52(+1.70%)
Apr 19, 2016	28.59	30.83	28.55	30.68	8,512,330	+1.24(+4.20%)
Apr 18, 2016	28.68	29.50	28.57	29.44	4,658,640	+0.41(+1.42%)
Apr 15, 2016	29.42	29.49	28.83	29.03	3,326,703	-0.35(-1.18%)
Apr 14, 2016	29.14	29.80	29.09	29.37	3,129,043	+0.13(+0.45%)
Apr 13, 2016	28.51	29.43	28.33	29.24	4,424,898	+1.10(+3.90%)
Apr 12, 2016	27.62	28.33	27.43	28.14	3,062,528	+0.70(+2.55%)
Apr 11, 2016	27.32	27.98	27.26	27.44	2,005,707	+0.36(+1.33%)
Apr 08, 2016	27.27	27.79	26.97	27.08	3,460,505	+0.15(+0.57%)
Apr 07, 2016	27.54	27.73	26.72	26.93	3,552,730	-0.98(-3.51%)
Apr 06, 2016	27.49	27.96	27.28	27.91	2,072,079	+0.40(+1.45%)
Apr 05, 2016	27.63	27.79	27.37	27.51	2,938,150	-0.55(-1.94%)
Apr 04, 2016	27.98	28.96	27.86	28.05	5,264,537	+0.29(+1.06%)
Apr 01, 2016	27.68	27.84	27.23	27.76	3,561,035	-0.14(-0.50%)
Mar 31, 2016	28.00	28.19	27.53	27.90	3,522,344	-0.27(-0.94%)
Mar 30, 2016	28.16	28.55	27.88	28.16	2,725,019	+0.16(+0.58%)
Mar 29, 2016	28.09	28.10	27.44	28.00	5,176,063	-0.50(-1.76%)
Mar 28, 2016	28.75	28.75	28.20	28.50	1,952,047	-0.07(-0.23%)
Mar 24, 2016	28.05	28.57	28.57	28.57	3,416,417	+0.15(+0.54%)
Mar 23, 2016	29.00	29.00	28.40	28.41	2,669,716	-0.59(-2.03%)
Mar 22, 2016	28.73	29.25	28.42	29.00	2,864,773	-0.12(-0.40%)
Mar 21, 2016	28.91	29.36	28.60	29.12	4,137,857	+0.22(+0.76%)
Mar 18, 2016	28.90	29.28	28.61	28.90	4,432,301	+0.28(+0.98%)
Mar 17, 2016	28.11	28.65	27.75	28.62	4,130,226	+0.53(+1.89%)
Mar 16, 2016	27.91	28.55	27.63	28.09	4,965,289	-0.01(-0.05%)
Mar 15, 2016	27.77	28.12	27.55	28.10	3,756,060	+0.01(+0.03%)
Mar 14, 2016	27.97	28.22	27.74	28.10	3,517,244	+0.39(+1.41%)
Mar 11, 2016	26.94	27.84	26.94	27.71	2,949,331	+1.03(+3.87%)
Mar 10, 2016	26.81	27.06	26.06	26.68	3,210,675	+0.25(+0.94%)
Mar 09, 2016	27.12	27.21	26.29	26.43	3,388,772	-0.39(-1.45%)
Mar 08, 2016	27.54	27.72	26.67	26.81	3,776,826	-1.14(-4.09%)
Mar 07, 2016	27.68	28.15	27.52	27.96	3,257,837	-0.04(-0.16%)
Mar 04, 2016	27.51	28.07	27.51	28.00	5,804,138	+0.75(+2.74%)
Mar 03, 2016	26.21	27.28	26.09	27.25	3,947,273	+1.04(+3.97%)
Mar 02, 2016	25.74	26.24	25.52	26.21	3,306,120	+0.50(+1.94%)

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.