Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.24	27.24	24.03	24.13	320,114	-2.87(-10.63%)
May 27, 2016	31.50	27.00	27.00	27.00	247,300	-4.50(-14.29%)
May 26, 2016	33.45	33.87	30.74	31.50	82,015	-1.90(-5.69%)
May 25, 2016	33.90	34.13	32.99	33.40	29,790	-0.09(-0.27%)
May 24, 2016	32.82	34.24	32.74	33.49	49,605	-0.17(-0.51%)
May 23, 2016	34.07	34.07	32.49	33.66	102,185	+0.70(+2.12%)
May 20, 2016	32.24	33.60	32.24	32.96	28,383	+0.93(+2.90%)
May 19, 2016	33.55	33.55	31.50	32.03	32,311	-0.75(-2.29%)
May 18, 2016	33.23	33.59	32.54	32.78	37,868	-0.45(-1.35%)
May 17, 2016	35.01	35.24	32.65	33.23	82,219	-2.02(-5.73%)
May 16, 2016	35.33	36.80	35.00	35.25	29,577	+0.05(+0.14%)
May 13, 2016	35.67	35.88	34.65	35.20	47,110	-0.46(-1.29%)
May 12, 2016	37.40	37.40	35.19	35.66	26,134	-1.11(-3.02%)
May 11, 2016	38.01	38.57	36.42	36.77	28,859	-1.33(-3.49%)
May 10, 2016	38.30	39.70	38.09	38.10	48,785	-0.31(-0.81%)
May 09, 2016	38.70	40.95	38.02	38.41	24,323	-0.42(-1.08%)
May 06, 2016	38.80	39.25	38.20	38.83	18,215	+0.43(+1.12%)
May 05, 2016	39.30	39.30	38.04	38.40	22,780	-0.50(-1.29%)
May 04, 2016	40.05	40.69	38.00	38.90	43,292	-1.11(-2.77%)
May 03, 2016	41.21	43.04	39.92	40.01	41,954	-1.18(-2.86%)
May 02, 2016	40.69	41.33	40.00	41.19	53,781	+0.81(+2.01%)
Apr 29, 2016	40.58	40.73	39.44	40.38	74,470	-0.09(-0.22%)
Apr 28, 2016	40.67	41.28	40.27	40.47	31,031	-0.10(-0.25%)
Apr 27, 2016	41.06	41.06	39.75	40.57	59,570	-0.42(-1.02%)
Apr 26, 2016	41.00	41.77	40.74	40.99	83,775	+0.08(+0.20%)
Apr 25, 2016	40.33	41.05	39.66	40.91	49,526	+0.70(+1.74%)
Apr 22, 2016	40.12	40.42	39.89	40.21	75,138	+0.36(+0.90%)
Apr 21, 2016	40.00	40.02	39.55	39.85	61,151	+0.12(+0.30%)
Apr 20, 2016	39.95	40.15	39.41	39.73	50,681	-0.13(-0.33%)
Apr 19, 2016	40.23	40.97	39.49	39.86	107,051	-0.07(-0.18%)
Apr 18, 2016	37.85	40.61	37.32	39.93	83,865	+1.81(+4.75%)
Apr 15, 2016	37.95	38.40	37.50	38.12	52,665	-0.02(-0.05%)
Apr 14, 2016	37.58	38.27	36.92	38.14	18,983	+0.48(+1.27%)
Apr 13, 2016	37.71	37.85	36.63	37.66	43,102	+0.29(+0.78%)
Apr 12, 2016	38.74	39.20	37.25	37.37	61,821	-1.51(-3.88%)
Apr 11, 2016	38.38	39.36	38.00	38.88	56,021	+0.50(+1.30%)
Apr 08, 2016	37.35	38.45	36.84	38.38	27,344	+1.49(+4.04%)
Apr 07, 2016	36.77	37.03	35.98	36.89	47,730	+0.12(+0.33%)
Apr 06, 2016	36.43	36.84	35.60	36.77	27,468	+0.48(+1.32%)
Apr 05, 2016	36.44	37.29	35.84	36.29	81,980	-0.29(-0.79%)
Apr 04, 2016	35.80	37.28	35.49	36.58	102,424	+0.85(+2.38%)
Apr 01, 2016	34.37	36.56	33.50	35.73	59,191	+1.39(+4.05%)
Mar 31, 2016	34.00	34.66	33.80	34.34	45,115	+0.60(+1.78%)
Mar 30, 2016	33.50	34.22	33.50	33.74	146,110	+0.39(+1.17%)
Mar 29, 2016	30.64	33.37	29.70	33.35	42,492	+2.84(+9.31%)
Mar 28, 2016	29.80	30.57	29.27	30.51	30,084	+0.63(+2.11%)
Mar 24, 2016	29.99	29.88	29.88	29.88	38,300	-0.29(-0.96%)
Mar 23, 2016	29.77	30.87	29.33	30.17	66,290	+0.50(+1.69%)
Mar 22, 2016	29.67	30.22	29.22	29.67	34,184	-0.18(-0.60%)
Mar 21, 2016	30.85	31.60	29.60	29.85	24,597	-0.84(-2.74%)
Mar 18, 2016	30.38	31.77	28.89	30.69	99,914	+0.68(+2.27%)
Mar 17, 2016	28.88	30.43	28.80	30.01	48,002	+0.73(+2.49%)
Mar 16, 2016	28.92	29.32	28.35	29.28	45,106	+0.44(+1.53%)
Mar 15, 2016	29.10	29.93	28.81	28.84	26,859	-0.13(-0.45%)
Mar 14, 2016	28.57	29.23	28.50	28.97	50,656	+0.00(+0.00%)
Mar 11, 2016	27.89	29.05	27.25	28.97	42,292	+1.33(+4.81%)
Mar 10, 2016	27.96	28.70	27.34	27.64	54,380	-0.23(-0.83%)
Mar 09, 2016	28.23	28.91	26.81	27.87	25,207	-0.11(-0.39%)
Mar 08, 2016	28.26	29.05	27.40	27.98	56,453	-0.52(-1.82%)
Mar 07, 2016	27.42	28.89	26.64	28.50	100,511	+0.81(+2.93%)
Mar 04, 2016	28.46	28.89	27.48	27.69	28,639	-0.62(-2.19%)
Mar 03, 2016	28.49	28.68	27.95	28.31	36,597	+0.14(+0.50%)
Mar 02, 2016	28.01	28.30	27.87	28.17	48,482	+0.33(+1.19%)

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.