Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.80	51.00	46.80	50.28	3,128	+3.24(+6.89%)
May 27, 2016	50.28	47.04	47.04	47.04	5,525	-2.46(-4.97%)
May 26, 2016	52.20	52.29	48.96	49.50	5,133	-3.42(-6.46%)
May 25, 2016	54.12	54.24	50.04	52.92	4,865	-0.72(-1.34%)
May 24, 2016	57.00	57.00	52.20	53.64	3,138	-0.96(-1.76%)
May 23, 2016	58.08	58.32	54.36	54.60	1,195	-3.36(-5.80%)
May 20, 2016	60.00	60.00	55.08	57.96	1,222	-0.96(-1.63%)
May 19, 2016	61.08	61.08	58.92	58.92	527	-2.40(-3.91%)
May 18, 2016	62.00	63.69	60.96	61.32	1,167	-2.16(-3.40%)
May 17, 2016	60.60	66.00	60.60	63.48	980	-1.08(-1.67%)
May 16, 2016	60.84	65.52	60.36	64.56	544	+4.20(+6.96%)
May 13, 2016	63.60	64.20	60.36	60.36	388	-4.56(-7.02%)
May 12, 2016	66.24	68.64	63.60	64.92	846	-1.68(-2.52%)
May 11, 2016	65.76	68.16	63.60	66.60	860	+1.32(+2.02%)
May 10, 2016	65.64	65.64	62.53	65.28	592	+4.80(+7.94%)
May 09, 2016	60.00	61.08	59.28	60.48	1,185	+1.20(+2.02%)
May 06, 2016	59.16	60.96	58.56	59.28	1,295	+0.48(+0.82%)
May 05, 2016	62.52	63.00	58.80	58.80	2,251	-4.20(-6.67%)
May 04, 2016	69.24	69.24	63.00	63.00	1,502	-6.24(-9.01%)
May 03, 2016	71.04	71.04	69.24	69.24	1,758	-1.32(-1.87%)
May 02, 2016	75.36	75.36	69.24	70.56	672	-4.44(-5.92%)
Apr 29, 2016	71.52	75.00	71.52	75.00	634	+2.52(+3.48%)
Apr 28, 2016	73.80	74.40	72.48	72.48	315	-1.92(-2.58%)
Apr 27, 2016	77.80	77.80	72.84	74.40	588	-0.12(-0.16%)
Apr 26, 2016	73.20	75.14	72.24	74.52	2,606	-0.24(-0.32%)
Apr 25, 2016	77.88	77.88	74.40	74.76	1,421	-2.40(-3.11%)
Apr 22, 2016	75.72	79.08	74.40	77.16	585	+2.16(+2.88%)
Apr 21, 2016	76.32	78.29	74.40	75.00	1,492	-1.56(-2.04%)
Apr 20, 2016	76.44	79.18	76.32	76.56	1,902	-3.24(-4.06%)
Apr 19, 2016	80.64	84.60	75.72	79.80	1,345	+0.96(+1.22%)
Apr 18, 2016	75.48	80.88	75.48	78.84	296	-1.80(-2.23%)
Apr 15, 2016	79.78	81.24	76.83	80.64	1,183	+2.52(+3.23%)
Apr 14, 2016	77.88	81.00	74.04	78.12	2,363	+1.08(+1.40%)
Apr 13, 2016	78.84	81.24	74.04	77.04	2,351	-0.60(-0.77%)
Apr 12, 2016	74.40	81.60	73.44	77.64	6,076	+5.28(+7.30%)
Apr 11, 2016	79.56	79.80	71.52	72.36	4,683	-8.04(-10.00%)
Apr 08, 2016	87.84	87.84	78.00	80.40	8,751	-8.16(-9.21%)
Apr 07, 2016	90.00	90.52	77.78	88.56	13,054	+0.60(+0.68%)
Apr 06, 2016	62.88	92.64	59.64	87.96	34,934	+27.24(+44.86%)
Apr 05, 2016	61.68	65.16	56.64	60.72	1,933	-3.48(-5.42%)
Apr 04, 2016	61.56	68.04	58.80	64.20	10,451	+3.60(+5.94%)
Apr 01, 2016	58.44	62.88	57.36	60.60	1,355	+1.44(+2.43%)
Mar 31, 2016	59.52	62.88	58.44	59.16	1,625	+1.56(+2.71%)
Mar 30, 2016	60.00	64.20	56.40	57.60	9,106	+1.80(+3.23%)
Mar 29, 2016	59.40	59.40	54.36	55.80	3,447	-1.68(-2.92%)
Mar 28, 2016	54.36	61.68	54.36	57.48	7,325	+4.20(+7.88%)
Mar 24, 2016	49.68	53.28	53.28	53.28	1,691	+4.44(+9.09%)
Mar 23, 2016	52.80	53.76	48.84	48.84	1,341	-4.68(-8.74%)
Mar 22, 2016	56.76	58.80	42.60	53.52	2,168	-3.24(-5.71%)
Mar 21, 2016	54.96	57.60	54.00	56.76	6,123	+2.76(+5.11%)
Mar 18, 2016	45.48	54.00	43.14	54.00	10,151	+8.88(+19.68%)
Mar 17, 2016	46.80	47.88	42.00	45.12	5,494	-1.44(-3.09%)
Mar 16, 2016	48.60	50.52	45.12	46.56	3,633	-1.26(-2.63%)
Mar 15, 2016	53.52	55.80	46.40	47.82	5,570	-5.22(-9.84%)
Mar 14, 2016	56.04	58.68	50.04	53.04	3,245	-3.99(-7.00%)
Mar 11, 2016	56.52	60.36	54.84	57.03	662	+1.95(+3.55%)
Mar 10, 2016	57.24	58.44	54.24	55.08	4,782	-1.44(-2.55%)
Mar 09, 2016	56.64	57.00	56.15	56.52	191	+0.48(+0.86%)
Mar 08, 2016	59.64	59.64	56.04	56.04	1,663	-6.12(-9.85%)
Mar 07, 2016	63.72	65.40	59.40	62.16	970	+0.72(+1.17%)
Mar 04, 2016	63.24	63.60	61.44	61.44	696	+1.80(+3.02%)
Mar 03, 2016	65.16	65.16	58.20	59.64	1,082	+0.30(+0.51%)
Mar 02, 2016	61.56	63.60	55.80	59.34	1,458	+4.02(+7.27%)

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.