Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.98	34.13	32.89	33.13	125,748	-0.92(-2.71%)
May 27, 2016	33.40	34.05	34.05	34.05	67,296	+0.78(+2.35%)
May 26, 2016	33.11	33.66	33.04	33.27	77,842	+0.23(+0.70%)
May 25, 2016	33.80	33.80	32.87	33.04	61,412	-0.53(-1.59%)
May 24, 2016	32.50	33.69	32.46	33.57	125,750	+1.16(+3.56%)
May 23, 2016	32.79	33.39	32.20	32.42	128,517	-0.50(-1.51%)
May 20, 2016	32.60	33.17	31.97	32.91	126,858	-0.03(-0.08%)
May 19, 2016	32.58	33.14	32.38	32.94	73,067	+0.32(+0.98%)
May 18, 2016	33.11	33.13	32.06	32.62	98,458	-0.46(-1.40%)
May 17, 2016	33.98	34.24	32.90	33.08	92,921	-1.08(-3.17%)
May 16, 2016	34.22	34.38	33.42	34.17	125,633	+0.11(+0.31%)
May 13, 2016	33.89	34.97	33.82	34.06	74,889	-0.12(-0.34%)
May 12, 2016	33.68	34.32	33.61	34.18	87,853	+0.69(+2.07%)
May 11, 2016	34.87	34.94	33.42	33.48	180,294	-1.55(-4.41%)
May 10, 2016	36.14	36.31	34.98	35.03	159,749	-1.32(-3.62%)
May 09, 2016	33.77	36.79	32.81	36.34	214,811	+3.36(+10.18%)
May 06, 2016	32.18	32.98	32.18	32.98	149,701	+0.85(+2.65%)
May 05, 2016	32.77	32.77	32.03	32.13	106,237	-0.51(-1.55%)
May 04, 2016	32.32	32.78	31.82	32.64	96,303	+0.15(+0.46%)
May 03, 2016	32.19	32.86	32.03	32.49	84,944	+0.05(+0.16%)
May 02, 2016	32.24	32.59	31.82	32.43	101,736	+0.38(+1.19%)
Apr 29, 2016	32.79	33.04	32.00	32.05	79,744	-0.89(-2.70%)
Apr 28, 2016	32.79	33.46	32.57	32.94	102,379	+0.04(+0.11%)
Apr 27, 2016	32.83	33.13	32.52	32.91	126,770	+0.06(+0.19%)
Apr 26, 2016	31.97	33.12	31.76	32.84	135,316	+0.88(+2.75%)
Apr 25, 2016	31.10	32.00	31.10	31.96	107,598	+0.84(+2.68%)
Apr 22, 2016	31.12	31.45	30.58	31.13	102,028	-0.08(-0.26%)
Apr 21, 2016	32.00	32.00	30.91	31.21	77,522	-0.81(-2.53%)
Apr 20, 2016	30.81	32.34	30.81	32.02	79,512	+1.19(+3.86%)
Apr 19, 2016	31.47	31.61	30.82	30.83	104,383	-0.52(-1.67%)
Apr 18, 2016	31.87	32.04	31.05	31.35	91,559	-0.76(-2.35%)
Apr 15, 2016	30.94	32.13	30.82	32.11	107,951	+1.16(+3.76%)
Apr 14, 2016	31.79	31.79	30.78	30.94	77,000	-0.91(-2.85%)
Apr 13, 2016	30.83	31.90	30.68	31.85	140,066	+1.16(+3.79%)
Apr 12, 2016	29.93	30.91	29.77	30.68	131,582	+0.76(+2.52%)
Apr 11, 2016	30.72	30.91	29.88	29.93	195,319	-0.62(-2.04%)
Apr 08, 2016	31.17	31.69	30.40	30.55	122,078	-0.51(-1.63%)
Apr 07, 2016	32.12	32.53	30.48	31.06	187,746	-1.34(-4.14%)
Apr 06, 2016	32.17	32.58	32.17	32.40	98,739	+0.28(+0.89%)
Apr 05, 2016	31.68	33.29	31.68	32.11	232,292	+0.12(+0.37%)
Apr 04, 2016	32.94	32.94	31.58	31.99	246,816	-1.02(-3.08%)
Apr 01, 2016	33.02	33.13	32.69	33.01	173,993	-0.16(-0.48%)
Mar 31, 2016	32.71	33.29	32.55	33.17	306,040	+0.34(+1.02%)
Mar 30, 2016	32.19	33.15	31.73	32.83	251,384	+0.87(+2.71%)
Mar 29, 2016	31.01	32.01	30.64	31.97	147,723	+0.86(+2.76%)
Mar 28, 2016	30.88	31.40	30.64	31.11	141,783	+0.16(+0.51%)
Mar 24, 2016	30.70	30.95	30.95	30.95	75,405	+0.14(+0.46%)
Mar 23, 2016	31.19	31.23	30.52	30.81	165,880	-0.42(-1.36%)
Mar 22, 2016	31.26	31.77	30.96	31.23	105,190	-0.04(-0.14%)
Mar 21, 2016	31.91	32.21	30.72	31.28	264,188	-0.63(-1.97%)
Mar 18, 2016	31.73	32.26	31.10	31.91	255,702	+0.18(+0.56%)
Mar 17, 2016	31.35	31.84	31.23	31.73	105,832	+0.42(+1.36%)
Mar 16, 2016	30.39	31.97	29.90	31.30	185,633	+0.56(+1.81%)
Mar 15, 2016	30.68	31.04	29.86	30.75	247,815	-0.27(-0.88%)
Mar 14, 2016	30.47	31.11	30.26	31.02	135,578	+0.35(+1.15%)
Mar 11, 2016	29.39	30.70	29.11	30.67	163,685	+1.58(+5.44%)
Mar 10, 2016	30.00	30.65	28.92	29.08	101,265	-0.91(-3.04%)
Mar 09, 2016	29.33	30.10	29.21	30.00	114,178	+0.85(+2.91%)
Mar 08, 2016	28.99	29.92	28.99	29.15	170,682	-0.10(-0.33%)
Mar 07, 2016	28.81	30.01	28.81	29.24	140,168	+0.37(+1.29%)
Mar 04, 2016	28.78	28.78	28.21	28.87	173,223	+0.44(+1.56%)
Mar 03, 2016	30.59	30.80	28.13	28.43	228,694	-2.30(-7.48%)
Mar 02, 2016	30.18	30.83	29.85	30.73	164,467	+0.61(+2.03%)

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.