Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.18	27.83	26.96	27.23	2,964,666	-0.06(-0.22%)
May 27, 2016	26.86	27.29	27.29	27.29	1,547,768	+0.16(+0.60%)
May 26, 2016	27.12	27.72	26.83	27.13	1,945,370	+0.11(+0.41%)
May 25, 2016	26.24	27.26	26.06	27.02	2,451,892	+0.75(+2.86%)
May 24, 2016	27.05	27.11	26.01	26.27	1,577,328	-0.54(-2.00%)
May 23, 2016	26.64	27.08	26.12	26.81	999,369	-0.15(-0.54%)
May 20, 2016	27.05	27.14	26.35	26.95	1,987,007	+0.17(+0.64%)
May 19, 2016	26.41	26.98	26.16	26.78	1,844,585	+0.01(+0.03%)
May 18, 2016	27.30	27.41	26.39	26.77	4,860,402	-0.44(-1.63%)
May 17, 2016	27.50	27.83	26.84	27.22	3,270,956	-0.34(-1.24%)
May 16, 2016	26.45	27.58	26.17	27.56	5,203,722	+1.80(+6.99%)
May 13, 2016	24.80	26.10	24.68	25.76	3,798,655	+0.89(+3.57%)
May 12, 2016	23.95	24.94	23.78	24.87	2,693,025	+1.52(+6.50%)
May 11, 2016	23.03	23.69	22.56	23.35	2,248,635	+0.38(+1.67%)
May 10, 2016	23.49	24.10	22.88	22.97	2,824,448	-0.23(-0.99%)
May 09, 2016	23.81	23.87	22.29	23.20	2,802,434	-0.62(-2.61%)
May 06, 2016	25.12	25.35	23.79	23.82	3,344,929	-1.09(-4.38%)
May 05, 2016	24.27	25.58	24.27	24.91	2,818,625	+0.97(+4.06%)
May 04, 2016	23.21	23.97	22.82	23.94	2,347,317	+0.36(+1.52%)
May 03, 2016	25.05	25.29	22.92	23.58	4,390,115	-1.82(-7.17%)
May 02, 2016	24.95	25.72	24.83	25.40	3,425,983	+0.38(+1.52%)
Apr 29, 2016	24.29	25.08	24.29	25.02	3,088,982	+0.68(+2.79%)
Apr 28, 2016	24.35	25.08	24.03	24.34	2,461,225	-0.09(-0.37%)
Apr 27, 2016	23.93	24.93	23.70	24.44	3,103,535	+0.97(+4.13%)
Apr 26, 2016	23.26	23.56	22.85	23.47	3,007,935	+0.46(+2.01%)
Apr 25, 2016	24.01	24.09	22.62	23.00	4,426,740	-0.97(-4.04%)
Apr 22, 2016	23.54	24.20	23.40	23.97	3,211,991	+0.53(+2.26%)
Apr 21, 2016	23.29	24.33	23.00	23.44	5,046,495	+0.35(+1.51%)
Apr 20, 2016	21.60	23.56	21.55	23.09	5,624,587	+1.17(+5.32%)
Apr 19, 2016	20.45	22.28	20.45	21.93	6,136,358	+1.56(+7.68%)
Apr 18, 2016	19.69	21.22	19.27	20.36	5,970,873	-0.16(-0.77%)
Apr 15, 2016	20.11	20.88	19.89	20.52	4,387,265	+0.45(+2.23%)
Apr 14, 2016	19.55	20.10	19.17	20.07	1,864,327	+0.56(+2.89%)
Apr 13, 2016	19.45	19.97	19.07	19.51	3,541,092	+0.07(+0.38%)
Apr 12, 2016	18.85	20.03	18.77	19.44	3,985,516	+0.72(+3.85%)
Apr 11, 2016	18.28	19.37	18.27	18.72	2,940,198	+0.58(+3.19%)
Apr 08, 2016	17.59	18.17	17.45	18.14	2,260,107	+1.15(+6.77%)
Apr 07, 2016	16.41	17.09	16.30	16.99	1,506,977	+0.45(+2.70%)
Apr 06, 2016	16.17	16.62	15.84	16.54	1,888,928	+0.55(+3.47%)
Apr 05, 2016	15.88	16.35	15.82	15.98	2,092,195	-0.15(-0.92%)
Apr 04, 2016	16.46	16.65	15.98	16.13	1,776,841	-0.31(-1.86%)
Apr 01, 2016	16.51	16.89	15.76	16.44	2,137,111	-0.49(-2.88%)
Mar 31, 2016	16.21	16.98	16.01	16.93	2,384,309	+0.60(+3.65%)
Mar 30, 2016	15.68	16.54	15.68	16.33	2,576,688	+0.81(+5.23%)
Mar 29, 2016	14.53	15.62	14.14	15.52	2,137,555	+0.76(+5.16%)
Mar 28, 2016	15.27	15.46	14.72	14.76	3,154,930	-0.51(-3.36%)
Mar 24, 2016	15.50	15.27	15.27	15.27	2,977,752	-0.63(-3.96%)
Mar 23, 2016	16.51	16.88	15.82	15.90	2,840,814	-0.77(-4.62%)
Mar 22, 2016	16.37	17.02	16.27	16.67	2,447,261	+0.02(+0.15%)
Mar 21, 2016	17.13	17.28	16.41	16.65	2,365,078	-0.29(-1.71%)
Mar 18, 2016	16.90	17.57	16.49	16.94	6,584,107	+0.21(+1.24%)
Mar 17, 2016	16.03	16.94	15.64	16.73	3,389,539	+0.89(+5.65%)
Mar 16, 2016	14.95	16.04	14.91	15.84	2,433,915	+0.86(+5.75%)
Mar 15, 2016	15.14	15.31	14.41	14.97	2,525,166	-0.45(-2.90%)
Mar 14, 2016	15.25	15.59	14.97	15.42	1,429,903	+0.04(+0.27%)
Mar 11, 2016	15.66	15.92	15.35	15.38	2,867,355	-0.08(-0.54%)
Mar 10, 2016	15.91	16.04	15.25	15.46	3,186,812	-0.34(-2.15%)
Mar 09, 2016	16.58	16.59	15.76	15.80	2,420,177	-0.28(-1.75%)
Mar 08, 2016	17.95	18.09	16.08	16.08	4,573,738	-2.03(-11.20%)
Mar 07, 2016	18.38	18.38	17.47	18.11	3,160,307	-0.11(-0.59%)
Mar 04, 2016	19.15	19.25	18.11	18.22	4,885,251	-0.94(-4.88%)
Mar 03, 2016	18.16	19.86	18.07	19.15	4,439,651	+0.88(+4.80%)
Mar 02, 2016	16.89	18.41	16.77	18.28	3,396,050	+1.31(+7.71%)

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.