Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.35	31.97	31.18	31.74	272,009	+0.58(+1.86%)
May 27, 2016	31.23	31.16	31.16	31.16	193,000	-0.13(-0.42%)
May 26, 2016	30.94	31.37	30.59	31.29	126,159	+0.39(+1.26%)
May 25, 2016	31.01	31.86	30.29	30.90	205,238	-0.03(-0.10%)
May 24, 2016	30.71	31.00	30.43	30.93	208,292	+0.44(+1.44%)
May 23, 2016	30.93	31.38	30.24	30.49	344,062	-0.38(-1.23%)
May 20, 2016	30.60	31.06	30.16	30.87	236,675	+0.61(+2.02%)
May 19, 2016	31.26	31.68	30.02	30.26	215,535	-1.50(-4.72%)
May 18, 2016	30.59	32.07	30.59	31.76	234,375	+0.93(+3.02%)
May 17, 2016	29.95	31.62	29.95	30.83	404,161	+0.61(+2.02%)
May 16, 2016	28.50	30.31	28.36	30.22	428,576	+2.42(+8.71%)
May 13, 2016	27.26	28.14	26.96	27.80	190,652	+0.52(+1.91%)
May 12, 2016	28.33	28.68	26.48	27.28	216,311	-0.86(-3.06%)
May 11, 2016	28.73	29.31	27.97	28.14	397,426	-0.55(-1.92%)
May 10, 2016	29.00	29.44	26.52	28.69	1,450,384	+4.23(+17.29%)
May 09, 2016	23.55	24.91	23.33	24.46	107,753	+0.86(+3.64%)
May 06, 2016	23.83	24.73	23.41	23.60	165,039	-0.34(-1.42%)
May 05, 2016	24.78	24.78	23.75	23.94	329,121	-0.74(-3.00%)
May 04, 2016	25.09	25.31	24.52	24.68	172,175	-0.67(-2.64%)
May 03, 2016	25.06	25.68	24.90	25.35	116,661	-0.03(-0.12%)
May 02, 2016	25.38	25.51	24.52	25.38	164,499	+0.09(+0.36%)
Apr 29, 2016	25.46	25.71	24.90	25.29	123,771	-0.26(-1.02%)
Apr 28, 2016	25.09	26.15	24.70	25.55	139,919	+0.43(+1.71%)
Apr 27, 2016	25.22	25.52	24.84	25.12	118,907	-0.06(-0.24%)
Apr 26, 2016	25.36	25.63	24.37	25.18	118,604	-0.19(-0.75%)
Apr 25, 2016	25.91	25.92	25.10	25.37	189,009	-0.51(-1.97%)
Apr 22, 2016	26.02	26.30	25.59	25.88	167,756	-0.02(-0.08%)
Apr 21, 2016	25.53	25.97	25.34	25.90	151,335	+0.36(+1.41%)
Apr 20, 2016	26.17	26.53	25.04	25.54	244,376	-0.59(-2.26%)
Apr 19, 2016	25.71	27.29	25.57	26.13	247,725	+0.35(+1.36%)
Apr 18, 2016	24.31	26.10	24.28	25.78	218,204	+1.32(+5.40%)
Apr 15, 2016	23.89	24.91	23.75	24.46	103,018	+0.44(+1.83%)
Apr 14, 2016	24.63	24.96	23.87	24.02	233,346	-0.49(-2.00%)
Apr 13, 2016	23.88	24.59	23.22	24.51	158,756	+0.78(+3.29%)
Apr 12, 2016	23.50	23.87	22.84	23.73	114,821	+0.19(+0.81%)
Apr 11, 2016	24.00	24.00	23.07	23.54	145,208	-0.39(-1.63%)
Apr 08, 2016	23.99	24.03	23.17	23.93	108,084	+0.29(+1.23%)
Apr 07, 2016	24.09	24.79	23.40	23.64	133,732	-0.63(-2.60%)
Apr 06, 2016	22.59	24.43	22.59	24.27	204,564	+1.77(+7.87%)
Apr 05, 2016	21.21	23.00	21.21	22.50	247,482	+1.12(+5.24%)
Apr 04, 2016	21.27	21.49	21.01	21.38	211,994	+0.13(+0.61%)
Apr 01, 2016	20.70	21.27	20.13	21.25	237,850	+0.57(+2.76%)
Mar 31, 2016	20.41	21.45	20.08	20.68	296,077	+0.43(+2.12%)
Mar 30, 2016	21.05	21.63	20.18	20.25	234,035	-0.63(-3.02%)
Mar 29, 2016	20.22	20.97	19.99	20.88	364,841	+0.63(+3.11%)
Mar 28, 2016	20.27	20.31	19.62	20.25	162,842	-0.08(-0.39%)
Mar 24, 2016	19.74	20.33	20.33	20.33	141,600	+0.47(+2.37%)
Mar 23, 2016	20.53	20.70	19.66	19.86	173,312	-0.82(-3.97%)
Mar 22, 2016	20.43	21.01	20.43	20.68	323,658	+0.23(+1.12%)
Mar 21, 2016	19.91	20.52	19.63	20.45	402,318	+0.57(+2.87%)
Mar 18, 2016	18.86	20.08	18.34	19.88	356,660	+1.21(+6.48%)
Mar 17, 2016	19.56	19.77	17.42	18.67	660,760	-0.87(-4.45%)
Mar 16, 2016	19.46	19.75	18.51	19.54	224,640	-0.39(-1.96%)
Mar 15, 2016	21.20	21.33	19.72	19.93	147,380	-1.44(-6.74%)
Mar 14, 2016	20.99	21.94	20.49	21.37	219,458	+0.27(+1.28%)
Mar 11, 2016	21.16	21.30	20.57	21.10	169,338	-0.11(-0.52%)
Mar 10, 2016	21.34	21.64	20.98	21.21	63,641	-0.10(-0.47%)
Mar 09, 2016	21.64	21.87	21.00	21.31	110,552	-0.43(-1.98%)
Mar 08, 2016	22.81	23.00	21.57	21.74	108,185	-1.29(-5.60%)
Mar 07, 2016	22.55	23.20	22.44	23.03	67,913	+0.44(+1.95%)
Mar 04, 2016	21.71	23.27	21.64	22.59	215,954	+0.79(+3.62%)
Mar 03, 2016	22.93	23.15	21.42	21.80	216,293	-1.46(-6.28%)
Mar 02, 2016	22.36	23.81	21.16	23.26	166,981	+0.76(+3.38%)

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.