Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.32	34.41	34.03	34.12	2,969,408	-0.09(-0.25%)
May 27, 2016	34.23	34.21	34.21	34.21	1,182,381	-0.05(-0.14%)
May 26, 2016	34.28	34.34	34.19	34.26	2,813,683	+0.12(+0.34%)
May 25, 2016	34.04	34.22	34.02	34.14	2,272,009	+0.31(+0.92%)
May 24, 2016	33.57	33.86	33.55	33.83	2,272,364	+0.45(+1.36%)
May 23, 2016	33.35	33.45	33.31	33.38	1,360,105	-0.09(-0.28%)
May 20, 2016	33.45	33.53	33.40	33.47	1,168,139	+0.27(+0.80%)
May 19, 2016	33.23	33.26	33.05	33.20	2,892,511	-0.23(-0.70%)
May 18, 2016	33.48	33.80	33.32	33.44	2,682,267	-0.06(-0.19%)
May 17, 2016	33.66	33.75	33.43	33.50	3,358,230	-0.20(-0.60%)
May 16, 2016	33.46	33.74	33.46	33.70	2,086,087	+0.43(+1.29%)
May 13, 2016	33.46	33.57	33.23	33.27	2,221,531	-0.45(-1.32%)
May 12, 2016	33.98	34.02	33.56	33.72	2,435,415	-0.04(-0.12%)
May 11, 2016	33.78	33.93	33.73	33.76	1,694,751	-0.23(-0.69%)
May 10, 2016	33.74	33.99	33.70	33.99	2,217,836	+0.55(+1.66%)
May 09, 2016	33.59	33.66	33.39	33.44	1,671,386	-0.16(-0.49%)
May 06, 2016	33.35	33.63	33.33	33.60	2,632,211	+0.08(+0.23%)
May 05, 2016	33.63	33.71	33.43	33.52	3,535,426	-0.04(-0.12%)
May 04, 2016	33.71	33.75	33.49	33.56	2,970,580	-0.40(-1.17%)
May 03, 2016	34.23	34.23	33.93	33.96	3,327,662	-0.66(-1.89%)
May 02, 2016	34.67	34.67	34.48	34.62	1,863,390	+0.22(+0.64%)
Apr 29, 2016	34.54	34.61	34.24	34.40	2,494,385	-0.11(-0.32%)
Apr 28, 2016	34.55	34.82	34.44	34.51	1,880,407	-0.42(-1.21%)
Apr 27, 2016	34.76	34.98	34.70	34.93	2,142,879	+0.08(+0.22%)
Apr 26, 2016	34.88	34.90	34.75	34.85	1,608,704	+0.14(+0.40%)
Apr 25, 2016	34.74	34.77	34.60	34.71	2,136,107	-0.18(-0.51%)
Apr 22, 2016	34.91	35.02	34.77	34.89	1,902,133	-0.02(-0.07%)
Apr 21, 2016	35.13	35.13	34.85	34.91	3,259,029	-0.26(-0.73%)
Apr 20, 2016	35.12	35.32	35.02	35.17	2,077,788	-0.02(-0.04%)
Apr 19, 2016	35.05	35.24	35.01	35.19	2,583,928	+0.61(+1.76%)
Apr 18, 2016	34.25	34.62	34.21	34.58	2,301,739	+0.25(+0.73%)
Apr 15, 2016	34.35	34.45	34.32	34.33	1,630,979	-0.11(-0.32%)
Apr 14, 2016	34.51	34.53	34.39	34.44	2,377,624	+0.01(+0.02%)
Apr 13, 2016	34.32	34.46	34.27	34.43	2,484,930	+0.54(+1.59%)
Apr 12, 2016	33.58	33.96	33.43	33.89	2,789,747	+0.55(+1.64%)
Apr 11, 2016	33.50	33.66	33.34	33.34	2,032,672	+0.10(+0.31%)
Apr 08, 2016	33.29	33.38	33.16	33.24	2,485,281	+0.60(+1.84%)
Apr 07, 2016	32.85	32.91	32.52	32.64	2,294,247	-0.46(-1.39%)
Apr 06, 2016	32.72	33.12	32.66	33.10	3,193,912	+0.47(+1.44%)
Apr 05, 2016	32.72	32.75	32.60	32.63	1,821,749	-0.65(-1.95%)
Apr 04, 2016	33.45	33.49	33.23	33.28	1,275,831	-0.14(-0.42%)
Apr 01, 2016	33.06	33.44	32.99	33.42	2,982,826	-0.27(-0.79%)
Mar 31, 2016	33.87	33.95	33.69	33.69	1,654,188	-0.27(-0.80%)
Mar 30, 2016	33.96	34.16	33.91	33.96	3,744,538	+0.30(+0.88%)
Mar 29, 2016	33.12	33.67	33.06	33.66	2,075,254	+0.36(+1.08%)
Mar 28, 2016	33.30	33.41	33.20	33.31	1,519,982	+0.19(+0.57%)
Mar 24, 2016	32.92	33.12	33.12	33.12	2,372,577	-0.17(-0.52%)
Mar 23, 2016	33.59	33.59	33.26	33.29	4,770,263	-0.41(-1.20%)
Mar 22, 2016	33.52	33.77	33.45	33.70	2,369,698	-0.06(-0.19%)
Mar 21, 2016	33.70	33.80	33.61	33.76	2,657,846	+0.02(+0.05%)
Mar 18, 2016	33.79	33.85	33.70	33.74	2,397,059	-0.02(-0.05%)
Mar 17, 2016	33.46	33.84	33.37	33.76	3,024,138	+0.36(+1.08%)
Mar 16, 2016	32.77	33.43	32.74	33.40	1,882,530	+0.43(+1.30%)
Mar 15, 2016	32.94	32.98	32.84	32.97	1,425,935	-0.38(-1.13%)
Mar 14, 2016	33.38	33.43	33.25	33.35	1,995,329	-0.11(-0.33%)
Mar 11, 2016	33.18	33.46	33.18	33.45	2,257,591	+0.82(+2.53%)
Mar 10, 2016	32.89	33.07	32.33	32.63	3,991,940	-0.05(-0.14%)
Mar 09, 2016	32.69	32.78	32.58	32.68	2,632,950	+0.19(+0.60%)
Mar 08, 2016	32.68	32.69	32.44	32.48	2,307,968	-0.42(-1.28%)
Mar 07, 2016	32.58	32.99	32.54	32.90	5,420,641	+0.00(+0.00%)
Mar 04, 2016	32.75	33.05	32.72	32.90	2,918,127	+0.35(+1.08%)
Mar 03, 2016	32.26	32.57	32.26	32.55	2,030,272	+0.33(+1.01%)
Mar 02, 2016	31.94	32.23	31.86	32.23	2,817,443	+0.29(+0.90%)

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.