Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.10	37.13	36.54	36.71	552,927	-0.21(-0.56%)
May 27, 2016	36.01	36.91	36.91	36.91	777,061	+1.16(+3.26%)
May 26, 2016	34.96	36.14	34.91	35.75	411,918	+0.62(+1.76%)
May 25, 2016	36.13	36.21	34.95	35.13	467,972	-0.92(-2.54%)
May 24, 2016	34.70	36.10	34.63	36.05	748,859	+1.40(+4.03%)
May 23, 2016	34.91	35.38	34.46	34.65	712,823	-0.19(-0.55%)
May 20, 2016	33.85	34.85	33.53	34.84	641,987	+1.29(+3.84%)
May 19, 2016	33.64	33.84	33.25	33.55	243,495	-0.42(-1.24%)
May 18, 2016	33.61	34.18	33.29	33.97	379,091	+0.55(+1.66%)
May 17, 2016	34.31	34.31	33.12	33.42	496,812	-0.98(-2.86%)
May 16, 2016	32.89	34.56	32.89	34.40	992,369	+1.46(+4.44%)
May 13, 2016	32.82	33.08	32.62	32.94	250,817	+0.15(+0.45%)
May 12, 2016	33.43	33.43	32.21	32.79	445,057	-0.58(-1.73%)
May 11, 2016	33.10	33.78	33.01	33.37	350,612	+0.12(+0.35%)
May 10, 2016	33.39	33.50	32.97	33.26	345,995	-0.14(-0.42%)
May 09, 2016	32.29	33.52	32.29	33.40	559,081	+0.57(+1.74%)
May 06, 2016	32.28	32.92	31.88	32.83	499,996	+0.49(+1.51%)
May 05, 2016	32.55	32.66	32.01	32.34	428,872	-0.01(-0.03%)
May 04, 2016	33.33	33.38	32.34	32.35	639,935	-1.04(-3.11%)
May 03, 2016	32.91	33.44	32.63	33.38	935,514	+0.24(+0.72%)
May 02, 2016	31.95	33.20	31.71	33.14	1,026,861	+1.43(+4.51%)
Apr 29, 2016	32.45	32.48	31.43	31.71	876,724	-0.64(-1.98%)
Apr 28, 2016	33.81	33.81	30.85	32.35	1,787,559	-1.62(-4.77%)
Apr 27, 2016	33.59	34.15	32.97	33.98	775,562	+0.16(+0.49%)
Apr 26, 2016	33.12	34.44	33.10	33.81	918,609	+1.27(+3.89%)
Apr 25, 2016	33.25	33.39	32.51	32.54	518,355	-0.63(-1.88%)
Apr 22, 2016	33.60	33.66	32.90	33.17	615,823	-0.46(-1.37%)
Apr 21, 2016	33.32	33.95	33.32	33.63	802,797	+0.26(+0.79%)
Apr 20, 2016	32.94	33.68	32.45	33.37	708,660	+0.68(+2.09%)
Apr 19, 2016	32.77	33.00	32.49	32.68	414,161	+0.05(+0.15%)
Apr 18, 2016	32.87	33.04	32.52	32.63	451,761	-0.04(-0.13%)
Apr 15, 2016	32.44	33.02	32.31	32.68	909,007	+0.42(+1.30%)
Apr 14, 2016	31.61	32.35	30.92	32.26	834,496	+0.84(+2.67%)
Apr 13, 2016	31.75	32.45	31.33	31.42	618,885	-0.32(-1.01%)
Apr 12, 2016	31.87	32.06	31.10	31.74	754,487	+0.11(+0.34%)
Apr 11, 2016	32.87	33.04	31.60	31.63	660,827	-1.20(-3.66%)
Apr 08, 2016	32.49	33.10	32.26	32.83	895,679	+0.77(+2.39%)
Apr 07, 2016	32.91	33.13	31.51	32.07	1,769,994	+0.92(+2.96%)
Apr 06, 2016	29.78	31.28	29.23	31.15	737,912	+0.79(+2.60%)
Apr 05, 2016	30.75	31.25	30.30	30.36	439,863	-0.53(-1.73%)
Apr 04, 2016	31.63	31.78	30.79	30.89	365,146	-0.58(-1.83%)
Apr 01, 2016	31.57	31.94	31.29	31.47	418,058	-0.46(-1.44%)
Mar 31, 2016	32.73	32.81	31.21	31.93	867,753	-0.89(-2.71%)
Mar 30, 2016	30.53	32.89	30.53	32.82	2,061,712	+2.45(+8.07%)
Mar 29, 2016	30.17	30.87	29.97	30.36	653,388	+0.24(+0.79%)
Mar 28, 2016	30.59	30.70	30.11	30.13	346,957	-0.38(-1.24%)
Mar 24, 2016	30.36	30.50	30.50	30.50	859,050	-0.20(-0.64%)
Mar 23, 2016	30.04	30.74	29.79	30.70	843,392	+0.83(+2.78%)
Mar 22, 2016	29.66	30.10	29.64	29.87	332,910	-0.07(-0.25%)
Mar 21, 2016	29.86	29.95	29.37	29.94	360,961	+0.08(+0.28%)
Mar 18, 2016	28.79	29.90	28.64	29.86	685,172	+0.86(+2.98%)
Mar 17, 2016	28.36	29.41	27.99	29.00	476,927	+0.78(+2.77%)
Mar 16, 2016	27.73	29.12	27.67	28.22	1,150,255	+0.33(+1.18%)
Mar 15, 2016	28.00	28.07	27.64	27.89	225,719	-0.08(-0.29%)
Mar 14, 2016	28.04	28.37	27.86	27.97	708,081	-0.21(-0.76%)
Mar 11, 2016	27.17	28.43	26.99	28.18	662,634	+1.01(+3.72%)
Mar 10, 2016	26.97	27.31	26.70	27.17	245,438	+0.24(+0.89%)
Mar 09, 2016	27.20	27.29	26.88	26.93	198,536	-0.05(-0.18%)
Mar 08, 2016	27.02	27.22	26.74	26.98	247,945	-0.08(-0.30%)
Mar 07, 2016	27.58	27.58	26.83	27.07	261,841	-0.53(-1.94%)
Mar 04, 2016	27.04	27.85	27.04	27.60	450,045	+0.53(+1.98%)
Mar 03, 2016	27.51	27.72	26.93	27.07	257,143	-0.47(-1.70%)
Mar 02, 2016	27.95	28.01	27.44	27.53	253,520	-0.42(-1.50%)

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.