Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.46	32.80	31.87	31.99	7,239,398	-0.44(-1.34%)
May 27, 2016	31.93	32.42	32.42	32.42	1,134,548	+0.45(+1.42%)
May 26, 2016	32.19	32.36	31.74	31.97	1,196,107	+0.02(+0.06%)
May 25, 2016	31.07	32.10	30.77	31.95	1,836,952	+1.16(+3.77%)
May 24, 2016	31.75	31.98	30.71	30.79	1,889,766	-0.91(-2.88%)
May 23, 2016	31.51	32.10	31.03	31.70	997,687	-0.22(-0.69%)
May 20, 2016	30.98	32.26	30.67	31.92	1,488,931	+1.16(+3.77%)
May 19, 2016	30.04	31.12	29.74	30.76	1,651,430	+0.48(+1.58%)
May 18, 2016	31.53	32.09	30.11	30.28	1,581,520	-1.36(-4.31%)
May 17, 2016	31.02	32.16	31.02	31.64	841,394	+0.63(+2.04%)
May 16, 2016	30.71	31.40	30.59	31.01	1,145,475	+0.78(+2.57%)
May 13, 2016	30.98	31.51	30.02	30.23	1,831,209	-0.98(-3.14%)
May 12, 2016	31.93	32.51	30.74	31.21	1,498,541	-0.51(-1.60%)
May 11, 2016	31.47	32.34	31.20	31.72	1,208,639	+0.09(+0.27%)
May 10, 2016	31.16	31.70	30.97	31.63	1,151,319	+0.61(+1.98%)
May 09, 2016	32.43	32.54	30.62	31.02	1,383,907	-1.82(-5.55%)
May 06, 2016	31.91	33.27	31.74	32.84	1,403,808	+0.53(+1.63%)
May 05, 2016	33.04	33.07	31.96	32.31	1,660,379	-0.04(-0.12%)
May 04, 2016	33.43	33.64	32.21	32.35	1,275,921	-1.08(-3.24%)
May 03, 2016	34.32	34.74	33.23	33.43	1,424,533	-1.46(-4.18%)
May 02, 2016	35.22	35.42	34.38	34.89	2,094,352	-0.27(-0.76%)
Apr 29, 2016	34.43	35.29	33.99	35.16	1,860,728	+1.36(+4.03%)
Apr 28, 2016	32.95	34.80	32.57	33.80	2,325,076	+0.56(+1.67%)
Apr 27, 2016	31.21	34.05	31.21	33.24	2,367,085	+2.05(+6.58%)
Apr 26, 2016	32.03	32.07	30.34	31.19	2,689,452	-1.17(-3.62%)
Apr 25, 2016	33.46	33.88	32.00	32.36	1,568,230	-1.36(-4.04%)
Apr 22, 2016	31.90	33.89	31.72	33.72	1,874,705	+1.89(+5.94%)
Apr 21, 2016	32.45	32.90	31.64	31.83	1,314,106	-0.60(-1.86%)
Apr 20, 2016	32.45	32.95	31.83	32.44	1,326,758	-0.25(-0.76%)
Apr 19, 2016	31.75	33.11	31.63	32.69	1,765,628	+1.10(+3.49%)
Apr 18, 2016	30.34	31.90	30.12	31.58	1,145,609	+0.41(+1.32%)
Apr 15, 2016	31.51	31.54	30.57	31.17	895,513	-0.46(-1.46%)
Apr 14, 2016	32.50	32.61	31.46	31.63	964,508	-0.80(-2.46%)
Apr 13, 2016	31.80	32.93	31.49	32.43	1,300,186	+0.74(+2.33%)
Apr 12, 2016	30.54	31.96	30.29	31.69	1,341,964	+1.40(+4.62%)
Apr 11, 2016	30.40	30.95	30.21	30.29	1,203,347	-0.05(-0.16%)
Apr 08, 2016	30.00	31.18	30.00	30.34	1,008,161	+0.92(+3.13%)
Apr 07, 2016	29.49	30.19	28.94	29.41	2,001,761	-0.20(-0.68%)
Apr 06, 2016	29.98	30.43	28.93	29.62	1,899,977	+0.08(+0.26%)
Apr 05, 2016	29.90	30.09	29.03	29.54	2,684,857	-0.68(-2.25%)
Apr 04, 2016	30.48	30.93	29.88	30.22	1,149,780	-0.50(-1.62%)
Apr 01, 2016	31.23	31.45	30.15	30.72	1,570,608	-1.17(-3.67%)
Mar 31, 2016	31.32	32.06	31.32	31.89	1,161,008	+0.50(+1.59%)
Mar 30, 2016	32.27	32.37	30.59	31.39	1,797,455	-0.47(-1.48%)
Mar 29, 2016	31.19	31.88	30.60	31.86	1,154,637	+0.26(+0.82%)
Mar 28, 2016	32.10	32.19	31.31	31.60	1,247,860	-0.41(-1.29%)
Mar 24, 2016	31.04	32.01	32.01	32.01	1,663,990	+0.33(+1.03%)
Mar 23, 2016	32.00	32.21	31.59	31.69	1,071,296	-0.55(-1.70%)
Mar 22, 2016	32.15	32.84	31.95	32.24	1,274,086	-0.48(-1.47%)
Mar 21, 2016	32.22	32.81	32.00	32.71	1,296,147	+0.25(+0.77%)
Mar 18, 2016	32.98	33.34	32.00	32.47	3,013,358	-0.35(-1.08%)
Mar 17, 2016	30.84	33.00	30.48	32.82	2,553,002	+2.35(+7.71%)
Mar 16, 2016	30.32	30.78	29.88	30.47	2,299,569	+0.38(+1.28%)
Mar 15, 2016	30.06	30.19	29.32	30.09	1,647,226	-0.40(-1.32%)
Mar 14, 2016	30.72	30.96	30.22	30.49	2,095,990	-0.60(-1.94%)
Mar 11, 2016	29.46	31.61	28.76	31.09	4,288,109	+3.65(+13.28%)
Mar 10, 2016	27.39	27.56	26.44	27.45	1,435,538	-0.07(-0.24%)
Mar 09, 2016	28.12	28.28	27.28	27.52	1,551,303	-0.34(-1.21%)
Mar 08, 2016	29.80	29.88	27.79	27.85	1,317,505	-2.10(-7.01%)
Mar 07, 2016	28.62	30.09	28.43	29.95	3,202,071	+1.31(+4.59%)
Mar 04, 2016	28.39	29.17	28.18	28.64	3,294,006	+0.51(+1.81%)
Mar 03, 2016	26.93	28.33	26.81	28.13	2,005,338	+1.14(+4.23%)
Mar 02, 2016	26.12	27.00	25.63	26.99	2,328,083	+0.63(+2.40%)

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.