Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.98	35.11	34.49	34.82	3,012,042	+0.07(+0.21%)
May 27, 2016	34.48	34.74	34.74	34.74	1,336,013	+0.28(+0.82%)
May 26, 2016	34.67	34.74	34.23	34.46	2,325,139	-0.13(-0.38%)
May 25, 2016	34.20	34.93	34.11	34.60	3,312,849	+0.65(+1.92%)
May 24, 2016	33.63	34.19	33.47	33.94	3,929,064	+0.57(+1.71%)
May 23, 2016	33.35	33.60	33.16	33.38	3,079,836	-0.02(-0.07%)
May 20, 2016	32.98	33.40	32.87	33.40	4,348,559	+0.60(+1.83%)
May 19, 2016	33.07	33.37	32.51	32.80	3,559,974	-0.19(-0.58%)
May 18, 2016	31.93	33.15	31.86	32.99	4,030,998	+1.09(+3.43%)
May 17, 2016	31.32	32.14	31.13	31.90	2,785,074	+0.45(+1.43%)
May 16, 2016	31.05	31.70	31.05	31.45	1,959,961	+0.42(+1.36%)
May 13, 2016	31.15	31.89	30.85	31.02	2,870,639	-0.53(-1.69%)
May 12, 2016	32.08	32.39	31.29	31.56	2,545,515	-0.25(-0.79%)
May 11, 2016	31.48	32.16	31.48	31.81	2,556,032	+0.10(+0.30%)
May 10, 2016	31.42	31.87	31.25	31.71	2,218,729	+0.52(+1.68%)
May 09, 2016	31.39	31.54	30.97	31.19	1,950,767	-0.07(-0.21%)
May 06, 2016	31.03	31.37	30.83	31.25	1,253,509	+0.00(+0.00%)
May 05, 2016	31.39	31.79	31.09	31.25	2,451,492	+0.00(+0.00%)
May 04, 2016	31.59	32.02	30.85	31.25	4,245,056	-0.81(-2.51%)
May 03, 2016	32.24	32.33	31.65	32.06	3,399,249	-0.72(-2.19%)
May 02, 2016	32.95	33.01	32.25	32.78	3,585,602	-0.04(-0.13%)
Apr 29, 2016	33.05	33.46	31.89	32.82	7,714,876	-0.39(-1.18%)
Apr 28, 2016	33.23	33.98	33.06	33.21	3,642,755	-0.44(-1.32%)
Apr 27, 2016	33.23	34.00	33.19	33.66	4,018,527	+0.30(+0.89%)
Apr 26, 2016	32.34	33.77	32.20	33.36	7,375,639	+1.07(+3.32%)
Apr 25, 2016	32.33	32.47	32.04	32.29	5,057,962	-0.25(-0.77%)
Apr 22, 2016	31.45	33.33	31.34	32.54	9,891,568	+1.13(+3.60%)
Apr 21, 2016	31.64	31.91	31.34	31.41	3,861,205	+0.10(+0.33%)
Apr 20, 2016	30.53	31.45	30.40	31.31	5,207,585	+0.52(+1.70%)
Apr 19, 2016	28.69	30.94	28.64	30.78	8,483,129	+1.24(+4.20%)
Apr 18, 2016	28.78	29.60	28.67	29.54	4,642,659	+0.41(+1.42%)
Apr 15, 2016	29.52	29.59	28.93	29.12	3,315,291	-0.35(-1.18%)
Apr 14, 2016	29.24	29.90	29.19	29.47	3,118,309	+0.13(+0.45%)
Apr 13, 2016	28.61	29.53	28.43	29.34	4,409,718	+1.10(+3.90%)
Apr 12, 2016	27.71	28.42	27.52	28.24	3,052,022	+0.70(+2.55%)
Apr 11, 2016	27.41	28.08	27.36	27.54	1,998,827	+0.36(+1.33%)
Apr 08, 2016	27.37	27.89	27.06	27.17	3,448,634	+0.16(+0.57%)
Apr 07, 2016	27.63	27.82	26.81	27.02	3,540,542	-0.98(-3.51%)
Apr 06, 2016	27.58	28.05	27.37	28.00	2,064,971	+0.40(+1.45%)
Apr 05, 2016	27.73	27.88	27.46	27.60	2,928,070	-0.55(-1.94%)
Apr 04, 2016	28.08	29.06	27.96	28.15	5,246,477	+0.30(+1.06%)
Apr 01, 2016	27.78	27.93	27.32	27.85	3,548,819	-0.14(-0.50%)
Mar 31, 2016	28.10	28.29	27.62	27.99	3,510,260	-0.27(-0.94%)
Mar 30, 2016	28.25	28.65	27.98	28.26	2,715,670	+0.16(+0.58%)
Mar 29, 2016	28.19	28.19	27.54	28.10	5,158,307	-0.50(-1.76%)
Mar 28, 2016	28.84	28.84	28.30	28.60	1,945,351	-0.07(-0.23%)
Mar 24, 2016	28.14	28.67	28.67	28.67	3,404,697	+0.16(+0.54%)
Mar 23, 2016	29.10	29.10	28.50	28.51	2,660,558	-0.59(-2.03%)
Mar 22, 2016	28.83	29.35	28.52	29.10	2,854,945	-0.12(-0.40%)
Mar 21, 2016	29.01	29.46	28.70	29.22	4,123,662	+0.22(+0.76%)
Mar 18, 2016	29.00	29.38	28.71	29.00	4,417,096	+0.28(+0.98%)
Mar 17, 2016	28.21	28.75	27.84	28.72	4,116,058	+0.53(+1.89%)
Mar 16, 2016	28.00	28.65	27.72	28.19	4,948,255	-0.01(-0.05%)
Mar 15, 2016	27.86	28.22	27.65	28.20	3,743,175	+0.01(+0.03%)
Mar 14, 2016	28.07	28.32	27.83	28.19	3,505,178	+0.39(+1.41%)
Mar 11, 2016	27.03	27.93	27.03	27.80	2,939,213	+1.03(+3.87%)
Mar 10, 2016	26.91	27.15	26.15	26.77	3,199,661	+0.25(+0.94%)
Mar 09, 2016	27.22	27.30	26.38	26.52	3,377,147	-0.39(-1.45%)
Mar 08, 2016	27.63	27.82	26.76	26.91	3,763,869	-1.15(-4.09%)
Mar 07, 2016	27.77	28.24	27.61	28.05	3,246,661	-0.04(-0.16%)
Mar 04, 2016	27.60	28.17	27.60	28.10	5,784,227	+0.75(+2.74%)
Mar 03, 2016	26.30	27.37	26.18	27.35	3,933,732	+1.04(+3.97%)
Mar 02, 2016	25.83	26.33	25.61	26.30	3,294,779	+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.