Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.66	37.69	37.09	37.26	544,734	-0.21(-0.56%)
May 27, 2016	36.55	37.47	37.47	37.47	765,547	+1.18(+3.26%)
May 26, 2016	35.48	36.68	35.44	36.29	405,815	+0.63(+1.76%)
May 25, 2016	36.67	36.76	35.47	35.66	461,038	-0.93(-2.54%)
May 24, 2016	35.22	36.65	35.16	36.59	737,763	+1.42(+4.03%)
May 23, 2016	35.43	35.91	34.98	35.17	702,261	-0.19(-0.55%)
May 20, 2016	34.36	35.37	34.03	35.36	632,474	+1.31(+3.84%)
May 19, 2016	34.15	34.35	33.75	34.06	239,887	-0.43(-1.24%)
May 18, 2016	34.12	34.69	33.79	34.48	373,474	+0.56(+1.66%)
May 17, 2016	34.83	34.83	33.62	33.92	489,450	-1.00(-2.86%)
May 16, 2016	33.39	35.08	33.39	34.92	977,664	+1.48(+4.44%)
May 13, 2016	33.31	33.58	33.11	33.44	247,101	+0.15(+0.45%)
May 12, 2016	33.93	33.93	32.69	33.29	438,462	-0.59(-1.73%)
May 11, 2016	33.60	34.28	33.50	33.87	345,417	+0.12(+0.35%)
May 10, 2016	33.89	34.01	33.46	33.76	340,868	-0.14(-0.42%)
May 09, 2016	32.77	34.03	32.77	33.90	550,796	+0.58(+1.74%)
May 06, 2016	32.77	33.42	32.36	33.32	492,588	+0.49(+1.51%)
May 05, 2016	33.04	33.15	32.49	32.82	422,517	-0.01(-0.03%)
May 04, 2016	33.83	33.88	32.82	32.83	630,453	-1.05(-3.11%)
May 03, 2016	33.40	33.94	33.12	33.89	921,652	+0.24(+0.72%)
May 02, 2016	32.43	33.70	32.19	33.64	1,011,646	+1.45(+4.51%)
Apr 29, 2016	32.94	32.97	31.90	32.19	863,733	-0.65(-1.98%)
Apr 28, 2016	34.32	34.32	31.31	32.84	1,761,072	-1.65(-4.77%)
Apr 27, 2016	34.09	34.66	33.47	34.49	764,070	+0.17(+0.49%)
Apr 26, 2016	33.62	34.96	33.59	34.32	904,998	+1.29(+3.89%)
Apr 25, 2016	33.75	33.89	33.00	33.03	510,675	-0.63(-1.88%)
Apr 22, 2016	34.10	34.16	33.39	33.67	606,698	-0.47(-1.37%)
Apr 21, 2016	33.82	34.46	33.82	34.14	790,902	+0.27(+0.79%)
Apr 20, 2016	33.43	34.19	32.94	33.87	698,160	+0.69(+2.09%)
Apr 19, 2016	33.27	33.50	32.98	33.18	408,024	+0.05(+0.15%)
Apr 18, 2016	33.36	33.53	33.01	33.13	445,067	-0.04(-0.13%)
Apr 15, 2016	32.93	33.52	32.79	33.17	895,538	+0.43(+1.30%)
Apr 14, 2016	32.09	32.84	31.39	32.74	822,131	+0.85(+2.67%)
Apr 13, 2016	32.23	32.94	31.81	31.89	609,715	-0.33(-1.01%)
Apr 12, 2016	32.35	32.54	31.57	32.22	743,307	+0.11(+0.34%)
Apr 11, 2016	33.36	33.53	32.07	32.11	651,036	-1.22(-3.66%)
Apr 08, 2016	32.98	33.60	32.74	33.33	882,407	+0.78(+2.39%)
Apr 07, 2016	33.40	33.63	31.98	32.55	1,743,767	+0.94(+2.96%)
Apr 06, 2016	30.23	31.75	29.67	31.61	726,978	+0.80(+2.60%)
Apr 05, 2016	31.21	31.72	30.75	30.81	433,345	-0.54(-1.73%)
Apr 04, 2016	32.11	32.26	31.25	31.36	359,736	-0.58(-1.83%)
Apr 01, 2016	32.04	32.42	31.76	31.94	411,863	-0.47(-1.44%)
Mar 31, 2016	33.22	33.30	31.68	32.41	854,895	-0.90(-2.71%)
Mar 30, 2016	30.99	33.38	30.99	33.31	2,031,163	+2.49(+8.07%)
Mar 29, 2016	30.63	31.33	30.42	30.82	643,706	+0.24(+0.79%)
Mar 28, 2016	31.05	31.16	30.56	30.58	341,816	-0.38(-1.24%)
Mar 24, 2016	30.82	30.96	30.96	30.96	846,320	-0.20(-0.64%)
Mar 23, 2016	30.49	31.20	30.24	31.16	830,895	+0.84(+2.78%)
Mar 22, 2016	30.10	30.55	30.09	30.32	327,977	-0.08(-0.25%)
Mar 21, 2016	30.31	30.40	29.81	30.39	355,612	+0.08(+0.28%)
Mar 18, 2016	29.23	30.35	29.07	30.31	675,019	+0.88(+2.98%)
Mar 17, 2016	28.78	29.85	28.41	29.43	469,860	+0.79(+2.77%)
Mar 16, 2016	28.15	29.56	28.09	28.64	1,133,211	+0.33(+1.18%)
Mar 15, 2016	28.42	28.49	28.06	28.31	222,375	-0.08(-0.29%)
Mar 14, 2016	28.46	28.80	28.27	28.39	697,589	-0.22(-0.76%)
Mar 11, 2016	27.58	28.86	27.40	28.61	652,815	+1.03(+3.72%)
Mar 10, 2016	27.38	27.72	27.10	27.58	241,802	+0.24(+0.89%)
Mar 09, 2016	27.61	27.70	27.29	27.34	195,595	-0.05(-0.18%)
Mar 08, 2016	27.43	27.63	27.14	27.39	244,271	-0.08(-0.30%)
Mar 07, 2016	28.00	28.00	27.24	27.47	257,962	-0.54(-1.94%)
Mar 04, 2016	27.45	28.27	27.45	28.02	443,376	+0.54(+1.98%)
Mar 03, 2016	27.92	28.14	27.34	27.47	253,333	-0.48(-1.70%)
Mar 02, 2016	28.37	28.43	27.86	27.95	249,763	-0.43(-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.