Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.10	33.28	32.48	32.66	163,371	-0.26(-0.80%)
May 27, 2016	32.59	32.92	32.92	32.92	203,814	+0.25(+0.76%)
May 26, 2016	32.34	32.81	32.17	32.67	133,067	+0.32(+0.97%)
May 25, 2016	32.12	32.66	32.11	32.36	122,052	+0.39(+1.23%)
May 24, 2016	31.46	32.29	31.46	31.97	132,278	+0.57(+1.82%)
May 23, 2016	31.41	31.87	31.09	31.40	97,180	-0.03(-0.11%)
May 20, 2016	31.08	31.76	30.46	31.43	125,120	+0.35(+1.12%)
May 19, 2016	30.63	31.22	30.45	31.08	92,484	+0.16(+0.52%)
May 18, 2016	31.36	31.57	30.81	30.92	134,218	-0.55(-1.76%)
May 17, 2016	31.59	31.97	31.14	31.47	159,401	-0.29(-0.93%)
May 16, 2016	31.41	31.99	30.93	31.77	112,022	+0.42(+1.34%)
May 13, 2016	31.71	32.04	31.18	31.35	125,315	-0.40(-1.25%)
May 12, 2016	32.43	32.66	31.55	31.74	144,455	-0.55(-1.69%)
May 11, 2016	32.00	32.57	32.00	32.29	119,628	+0.09(+0.29%)
May 10, 2016	31.65	32.30	31.61	32.20	94,171	+0.66(+2.08%)
May 09, 2016	32.09	32.09	31.50	31.54	161,088	-0.67(-2.09%)
May 06, 2016	31.53	32.22	31.28	32.21	159,003	+0.66(+2.08%)
May 05, 2016	32.28	32.50	31.46	31.56	189,721	-0.45(-1.39%)
May 04, 2016	31.95	32.50	31.95	32.00	189,512	-0.29(-0.91%)
May 03, 2016	31.35	32.68	31.20	32.30	248,244	+0.61(+1.94%)
May 02, 2016	31.34	31.88	30.94	31.68	293,924	+0.61(+1.95%)
Apr 29, 2016	30.89	31.31	30.48	31.08	182,224	+0.03(+0.08%)
Apr 28, 2016	32.68	32.68	29.97	31.05	309,382	+0.30(+0.98%)
Apr 27, 2016	30.90	31.29	30.70	30.75	253,706	-0.16(-0.52%)
Apr 26, 2016	30.15	30.93	30.11	30.91	158,710	+0.97(+3.23%)
Apr 25, 2016	29.85	30.10	29.76	29.94	238,178	-0.07(-0.22%)
Apr 22, 2016	29.79	30.22	29.59	30.01	247,682	+0.34(+1.16%)
Apr 21, 2016	29.58	30.66	29.37	29.66	231,253	+0.17(+0.57%)
Apr 20, 2016	29.26	29.87	29.23	29.50	228,760	+0.15(+0.52%)
Apr 19, 2016	29.16	29.40	28.71	29.34	125,744	+0.44(+1.51%)
Apr 18, 2016	28.40	29.10	28.34	28.91	126,030	+0.27(+0.94%)
Apr 15, 2016	28.11	28.97	28.08	28.64	120,491	+0.37(+1.31%)
Apr 14, 2016	28.19	28.47	27.95	28.27	141,699	+0.08(+0.27%)
Apr 13, 2016	28.05	28.37	27.54	28.19	212,061	+0.24(+0.84%)
Apr 12, 2016	27.25	28.19	27.05	27.96	185,988	+0.59(+2.15%)
Apr 11, 2016	27.58	27.87	26.87	27.37	211,323	+0.06(+0.22%)
Apr 08, 2016	27.11	27.90	26.93	27.31	219,134	+0.48(+1.79%)
Apr 07, 2016	26.88	26.91	26.07	26.83	454,167	-0.21(-0.78%)
Apr 06, 2016	26.65	27.12	26.25	27.04	251,716	+0.34(+1.29%)
Apr 05, 2016	26.49	26.85	26.05	26.70	289,175	+0.04(+0.16%)
Apr 04, 2016	26.18	27.08	25.90	26.65	352,986	+0.50(+1.93%)
Apr 01, 2016	25.66	26.43	25.66	26.15	173,889	+0.16(+0.61%)
Mar 31, 2016	25.59	26.07	25.28	25.99	318,722	+0.32(+1.24%)
Mar 30, 2016	26.82	26.82	25.37	25.67	175,162	-1.06(-3.96%)
Mar 29, 2016	24.43	26.87	24.27	26.73	441,444	+2.19(+8.91%)
Mar 28, 2016	24.30	24.60	24.11	24.54	189,485	+0.24(+1.00%)
Mar 24, 2016	24.18	24.30	24.30	24.30	161,269	-0.10(-0.41%)
Mar 23, 2016	24.74	24.93	24.38	24.40	222,745	-0.47(-1.89%)
Mar 22, 2016	24.68	25.07	24.48	24.87	105,602	-0.03(-0.10%)
Mar 21, 2016	25.49	25.49	24.70	24.90	286,830	-0.70(-2.73%)
Mar 18, 2016	25.40	26.01	25.03	25.59	372,596	+0.35(+1.40%)
Mar 17, 2016	23.76	25.41	23.38	25.24	264,722	+1.55(+6.53%)
Mar 16, 2016	23.31	23.95	23.28	23.69	204,760	+0.17(+0.71%)
Mar 15, 2016	22.85	23.84	22.85	23.53	273,089	+0.57(+2.49%)
Mar 14, 2016	23.75	24.07	22.37	22.95	244,060	-0.82(-3.47%)
Mar 11, 2016	23.83	24.19	23.64	23.78	189,820	+0.10(+0.43%)
Mar 10, 2016	24.24	24.69	23.32	23.68	137,592	-0.50(-2.09%)
Mar 09, 2016	24.59	24.93	23.90	24.18	201,236	-0.36(-1.47%)
Mar 08, 2016	25.32	25.38	24.54	24.54	169,684	-1.00(-3.92%)
Mar 07, 2016	24.50	25.72	24.40	25.54	286,630	+1.04(+4.26%)
Mar 04, 2016	23.81	24.92	23.72	24.50	296,278	+0.76(+3.21%)
Mar 03, 2016	23.69	24.19	23.60	23.74	227,151	-0.06(-0.24%)
Mar 02, 2016	23.83	24.81	23.39	23.80	413,729	+0.02(+0.07%)

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.