Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.37	34.89	33.66	33.75	12,341,223	-0.42(-1.22%)
May 27, 2016	34.12	34.17	34.17	34.17	7,873,960	-0.31(-0.89%)
May 26, 2016	35.01	35.28	34.44	34.47	10,138,166	-0.13(-0.38%)
May 25, 2016	33.83	34.72	33.80	34.61	8,392,744	+1.11(+3.31%)
May 24, 2016	33.85	33.90	33.36	33.50	7,771,084	-0.10(-0.30%)
May 23, 2016	33.30	33.85	33.15	33.60	8,763,053	+0.01(+0.02%)
May 20, 2016	33.54	33.90	33.17	33.59	8,301,011	+0.17(+0.51%)
May 19, 2016	32.95	33.62	32.42	33.42	8,153,783	+0.02(+0.05%)
May 18, 2016	33.43	34.00	33.18	33.40	10,578,687	-0.15(-0.44%)
May 17, 2016	33.63	34.06	33.30	33.55	15,328,893	-0.23(-0.68%)
May 16, 2016	33.56	34.11	33.56	33.78	10,227,987	+0.81(+2.46%)
May 13, 2016	33.24	33.66	32.83	32.97	8,094,979	-0.54(-1.62%)
May 12, 2016	33.76	34.24	32.99	33.51	10,936,467	+0.04(+0.11%)
May 11, 2016	32.85	34.04	32.42	33.47	11,630,925	+0.62(+1.89%)
May 10, 2016	31.89	32.87	31.86	32.85	10,399,712	+0.93(+2.93%)
May 09, 2016	32.42	32.42	31.51	31.92	9,199,584	-0.85(-2.60%)
May 06, 2016	32.74	33.40	32.39	32.77	10,632,803	-0.34(-1.04%)
May 05, 2016	34.13	34.47	32.77	33.11	10,938,205	-0.15(-0.46%)
May 04, 2016	34.61	34.98	33.10	33.27	12,092,399	-1.28(-3.70%)
May 03, 2016	35.33	35.45	34.26	34.55	11,444,496	-1.36(-3.78%)
May 02, 2016	36.45	36.55	35.34	35.90	10,803,386	-0.72(-1.97%)
Apr 29, 2016	36.71	37.42	35.98	36.62	11,775,859	+0.09(+0.25%)
Apr 28, 2016	36.88	37.82	36.42	36.53	16,086,421	-0.34(-0.91%)
Apr 27, 2016	37.20	37.48	36.65	36.87	15,079,847	+0.02(+0.06%)
Apr 26, 2016	35.71	36.91	35.51	36.84	13,982,717	+1.39(+3.91%)
Apr 25, 2016	36.14	36.19	35.13	35.46	15,133,317	-1.03(-2.83%)
Apr 22, 2016	35.51	36.58	35.45	36.49	12,266,300	+1.07(+3.01%)
Apr 21, 2016	36.01	36.26	35.34	35.43	13,061,968	-0.65(-1.81%)
Apr 20, 2016	35.81	36.52	35.32	36.08	11,092,460	+0.02(+0.04%)
Apr 19, 2016	34.65	36.09	34.46	36.06	16,799,710	+1.58(+4.58%)
Apr 18, 2016	32.25	34.48	32.22	34.48	12,217,364	+1.00(+2.97%)
Apr 15, 2016	33.53	33.84	33.35	33.49	10,654,194	-0.40(-1.18%)
Apr 14, 2016	33.59	33.95	33.30	33.89	10,754,344	+0.49(+1.47%)
Apr 13, 2016	33.43	33.69	32.96	33.40	12,262,504	+0.08(+0.25%)
Apr 12, 2016	31.86	33.59	31.75	33.31	13,897,859	+1.75(+5.54%)
Apr 11, 2016	31.76	32.17	31.53	31.56	9,366,579	-0.03(-0.10%)
Apr 08, 2016	31.89	32.10	31.37	31.60	10,545,618	+0.70(+2.28%)
Apr 07, 2016	30.98	31.44	30.45	30.89	9,288,057	-0.34(-1.08%)
Apr 06, 2016	30.19	31.40	30.02	31.23	12,810,370	+1.31(+4.38%)
Apr 05, 2016	29.69	30.11	29.27	29.92	10,228,337	-0.05(-0.15%)
Apr 04, 2016	30.49	30.91	29.87	29.96	11,304,745	-0.52(-1.71%)
Apr 01, 2016	30.19	30.59	29.73	30.48	11,862,570	-0.38(-1.22%)
Mar 31, 2016	30.62	31.07	30.42	30.86	12,205,194	+0.15(+0.47%)
Mar 30, 2016	31.02	31.24	30.32	30.71	10,148,321	+0.35(+1.16%)
Mar 29, 2016	29.90	30.44	29.55	30.36	10,589,283	-0.05(-0.15%)
Mar 28, 2016	30.73	30.77	29.90	30.41	8,674,686	-0.28(-0.90%)
Mar 24, 2016	29.83	30.68	30.68	30.68	12,029,362	+0.15(+0.48%)
Mar 23, 2016	31.64	31.94	30.51	30.54	14,656,540	-1.59(-4.94%)
Mar 22, 2016	32.38	32.78	32.12	32.12	10,759,335	-0.51(-1.55%)
Mar 21, 2016	32.74	33.27	32.31	32.63	10,971,826	-0.34(-1.02%)
Mar 18, 2016	33.40	34.02	32.53	32.97	27,333,666	+0.01(+0.02%)
Mar 17, 2016	32.49	33.55	32.33	32.96	16,224,459	+0.87(+2.72%)
Mar 16, 2016	30.84	32.16	30.79	32.09	13,244,432	+1.56(+5.12%)
Mar 15, 2016	30.05	30.54	29.74	30.52	10,229,225	-0.14(-0.45%)
Mar 14, 2016	30.42	31.01	30.19	30.66	12,157,145	-0.39(-1.26%)
Mar 11, 2016	30.50	31.15	30.45	31.05	17,820,742	+1.14(+3.82%)
Mar 10, 2016	29.79	29.99	29.40	29.91	14,170,532	-0.02(-0.05%)
Mar 09, 2016	30.15	30.43	29.41	29.92	17,418,098	+0.33(+1.11%)
Mar 08, 2016	31.57	31.61	29.55	29.60	18,436,870	-2.13(-6.72%)
Mar 07, 2016	31.61	32.53	31.34	31.73	22,895,540	+0.21(+0.68%)
Mar 04, 2016	29.82	31.94	29.73	31.51	32,387,504	+1.96(+6.64%)
Mar 03, 2016	27.97	29.74	27.83	29.55	26,420,894	+1.59(+5.67%)
Mar 02, 2016	26.27	27.98	26.13	27.96	22,110,018	+1.56(+5.89%)

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.