Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.24	35.29	34.91	35.06	110,591	-0.12(-0.33%)
May 27, 2016	35.11	35.18	35.18	35.18	78,306	+0.10(+0.28%)
May 26, 2016	35.04	35.10	35.03	35.08	69,339	+0.04(+0.11%)
May 25, 2016	34.99	35.13	34.97	35.04	124,484	+0.07(+0.19%)
May 24, 2016	34.61	35.02	34.61	34.97	182,860	+0.46(+1.34%)
May 23, 2016	34.55	34.60	34.51	34.51	108,518	+0.00(+0.00%)
May 20, 2016	34.63	34.68	34.48	34.51	107,728	-0.04(-0.13%)
May 19, 2016	34.35	34.57	34.26	34.56	121,884	+0.06(+0.18%)
May 18, 2016	34.66	34.75	34.29	34.49	277,964	-0.26(-0.74%)
May 17, 2016	35.22	35.22	34.66	34.75	488,514	-0.55(-1.54%)
May 16, 2016	35.15	35.37	35.10	35.30	98,899	+0.18(+0.51%)
May 13, 2016	35.44	35.50	35.06	35.12	327,014	-0.37(-1.04%)
May 12, 2016	35.46	35.58	35.32	35.49	126,724	+0.17(+0.47%)
May 11, 2016	35.53	35.61	35.31	35.32	166,278	-0.32(-0.91%)
May 10, 2016	35.28	35.65	35.28	35.65	236,997	+0.44(+1.25%)
May 09, 2016	35.20	35.35	35.15	35.21	107,625	+0.07(+0.20%)
May 06, 2016	34.81	35.15	34.81	35.14	180,813	+0.26(+0.75%)
May 05, 2016	35.01	35.08	34.81	34.87	103,518	-0.07(-0.20%)
May 04, 2016	34.82	35.02	34.76	34.94	834,281	-0.04(-0.12%)
May 03, 2016	35.01	35.12	34.88	34.99	612,421	-0.21(-0.58%)
May 02, 2016	34.94	35.25	34.94	35.19	1,979,716	+0.30(+0.87%)
Apr 29, 2016	34.88	34.95	34.66	34.89	141,589	+0.02(+0.04%)
Apr 28, 2016	34.81	35.14	34.81	34.87	244,677	-0.07(-0.19%)
Apr 27, 2016	34.90	35.01	34.69	34.94	110,254	+0.10(+0.28%)
Apr 26, 2016	34.86	34.98	34.76	34.84	77,927	+0.02(+0.06%)
Apr 25, 2016	34.65	34.86	34.62	34.82	404,021	+0.08(+0.23%)
Apr 22, 2016	34.54	34.74	34.45	34.74	91,743	+0.15(+0.44%)
Apr 21, 2016	35.05	35.05	34.59	34.59	140,386	-0.40(-1.13%)
Apr 20, 2016	35.22	35.22	34.98	34.98	116,226	-0.36(-1.02%)
Apr 19, 2016	35.31	35.34	35.25	35.34	122,671	+0.06(+0.18%)
Apr 18, 2016	35.08	35.32	35.06	35.28	94,987	+0.19(+0.53%)
Apr 15, 2016	34.98	35.10	34.95	35.10	71,906	+0.16(+0.46%)
Apr 14, 2016	35.10	35.15	34.93	34.93	93,274	-0.15(-0.42%)
Apr 13, 2016	35.15	35.24	34.93	35.08	236,015	+0.01(+0.04%)
Apr 12, 2016	34.88	35.11	34.84	35.07	105,857	+0.22(+0.64%)
Apr 11, 2016	35.13	35.23	34.84	34.84	144,487	-0.21(-0.60%)
Apr 08, 2016	35.04	35.15	34.98	35.05	108,668	+0.11(+0.31%)
Apr 07, 2016	35.12	35.15	34.78	34.95	158,483	-0.27(-0.78%)
Apr 06, 2016	34.96	35.23	34.88	35.22	603,778	+0.27(+0.77%)
Apr 05, 2016	34.97	35.04	34.86	34.95	661,490	-0.19(-0.53%)
Apr 04, 2016	35.35	35.35	35.03	35.14	285,339	-0.23(-0.66%)
Apr 01, 2016	34.90	35.37	34.89	35.37	2,600,600	+0.31(+0.87%)
Mar 31, 2016	35.10	35.17	35.04	35.07	160,004	-0.04(-0.12%)
Mar 30, 2016	35.11	35.19	35.08	35.11	297,553	+0.13(+0.37%)
Mar 29, 2016	34.66	34.98	34.65	34.98	83,418	+0.36(+1.04%)
Mar 28, 2016	34.58	34.73	34.56	34.62	78,601	+0.13(+0.38%)
Mar 24, 2016	34.39	34.49	34.49	34.49	92,747	-0.04(-0.13%)
Mar 23, 2016	34.55	34.72	34.52	34.53	78,434	-0.27(-0.78%)
Mar 22, 2016	34.99	34.99	34.77	34.80	91,398	-0.26(-0.73%)
Mar 21, 2016	34.96	35.16	34.96	35.06	140,534	+0.05(+0.15%)
Mar 18, 2016	35.12	35.12	34.97	35.01	326,581	-0.04(-0.12%)
Mar 17, 2016	34.64	35.08	34.64	35.05	426,737	+0.35(+1.02%)
Mar 16, 2016	34.37	34.71	34.34	34.70	128,960	+0.17(+0.49%)
Mar 15, 2016	34.34	34.53	34.33	34.53	111,057	+0.01(+0.03%)
Mar 14, 2016	34.44	34.54	34.41	34.52	93,423	+0.00(+0.00%)
Mar 11, 2016	34.42	34.53	34.37	34.52	283,168	+0.27(+0.79%)
Mar 10, 2016	34.32	34.39	33.93	34.25	157,942	+0.06(+0.16%)
Mar 09, 2016	34.15	34.22	34.05	34.19	103,495	+0.20(+0.58%)
Mar 08, 2016	34.00	34.19	33.93	34.00	78,484	-0.12(-0.35%)
Mar 07, 2016	34.23	34.27	34.05	34.11	346,892	-0.23(-0.67%)
Mar 04, 2016	34.11	34.41	34.10	34.34	110,038	+0.18(+0.52%)
Mar 03, 2016	33.86	34.17	33.80	34.17	83,866	+0.30(+0.88%)
Mar 02, 2016	33.66	33.87	33.55	33.87	74,604	+0.12(+0.34%)

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.