Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.41	33.29	32.00	32.62	3,030,026	+0.57(+1.77%)
May 27, 2016	32.57	32.05	32.05	32.05	2,673,484	-0.60(-1.84%)
May 26, 2016	32.93	33.33	32.25	32.65	1,929,231	+0.24(+0.74%)
May 25, 2016	31.57	32.64	30.89	32.41	3,540,991	+0.48(+1.52%)
May 24, 2016	32.53	33.29	31.87	31.93	4,147,194	-1.29(-3.88%)
May 23, 2016	32.75	33.74	32.54	33.21	2,209,609	-0.18(-0.54%)
May 20, 2016	33.21	33.45	32.51	33.40	3,528,024	+0.37(+1.12%)
May 19, 2016	31.64	33.14	31.27	33.03	3,916,830	+0.56(+1.74%)
May 18, 2016	34.30	34.63	32.37	32.46	4,839,250	-2.47(-7.08%)
May 17, 2016	34.23	35.05	34.00	34.94	4,152,967	+0.56(+1.64%)
May 16, 2016	34.13	34.90	34.08	34.37	4,012,984	+0.96(+2.88%)
May 13, 2016	33.04	33.97	32.89	33.41	3,579,450	+0.33(+0.98%)
May 12, 2016	33.57	33.97	32.70	33.08	3,075,311	-0.66(-1.95%)
May 11, 2016	33.42	33.94	32.33	33.74	3,836,827	+0.95(+2.89%)
May 10, 2016	31.92	33.04	31.70	32.80	3,870,235	+0.90(+2.81%)
May 09, 2016	32.22	32.67	31.58	31.90	4,318,415	-1.40(-4.19%)
May 06, 2016	32.90	33.92	32.83	33.29	4,371,587	+0.77(+2.36%)
May 05, 2016	32.13	32.82	32.03	32.53	3,761,806	+0.85(+2.69%)
May 04, 2016	32.50	33.12	31.49	31.67	5,204,584	-1.38(-4.18%)
May 03, 2016	33.48	33.74	32.77	33.06	5,271,175	-0.76(-2.25%)
May 02, 2016	34.26	34.52	33.37	33.81	5,223,494	-0.33(-0.95%)
Apr 29, 2016	31.93	34.23	31.80	34.14	5,831,169	+2.88(+9.21%)
Apr 28, 2016	30.24	31.55	30.24	31.26	3,934,413	+1.34(+4.47%)
Apr 27, 2016	29.95	30.14	29.19	29.92	3,294,144	+0.20(+0.66%)
Apr 26, 2016	29.59	29.98	29.34	29.73	2,371,667	+0.38(+1.31%)
Apr 25, 2016	29.73	30.10	29.20	29.35	3,233,001	-0.55(-1.84%)
Apr 22, 2016	30.05	30.47	29.47	29.90	3,607,210	-0.35(-1.17%)
Apr 21, 2016	30.24	30.78	29.77	30.25	4,288,632	+0.72(+2.45%)
Apr 20, 2016	30.03	30.70	29.18	29.53	4,608,972	-0.48(-1.59%)
Apr 19, 2016	29.84	30.25	29.65	30.00	3,578,696	+1.03(+3.57%)
Apr 18, 2016	29.06	29.24	28.46	28.97	2,642,609	-0.26(-0.89%)
Apr 15, 2016	28.77	29.30	28.33	29.23	2,491,432	+0.62(+2.17%)
Apr 14, 2016	29.22	29.34	28.14	28.61	3,009,606	-0.62(-2.13%)
Apr 13, 2016	29.36	29.78	29.06	29.23	2,729,657	-0.48(-1.61%)
Apr 12, 2016	29.48	29.98	28.97	29.71	3,692,609	+0.36(+1.23%)
Apr 11, 2016	28.33	29.52	28.25	29.35	4,314,734	+1.53(+5.48%)
Apr 08, 2016	27.32	28.14	27.30	27.82	2,636,860	+0.43(+1.58%)
Apr 07, 2016	26.95	27.78	26.76	27.39	3,862,438	+0.98(+3.70%)
Apr 06, 2016	26.16	26.53	26.04	26.41	2,206,106	+0.07(+0.25%)
Apr 05, 2016	26.37	26.43	25.74	26.34	2,745,511	+0.43(+1.67%)
Apr 04, 2016	26.29	26.52	25.76	25.91	2,007,641	-0.51(-1.92%)
Apr 01, 2016	25.38	26.42	25.38	26.42	3,215,187	+0.27(+1.02%)
Mar 31, 2016	26.67	26.97	26.15	26.15	2,357,956	-0.43(-1.61%)
Mar 30, 2016	26.82	26.97	26.08	26.58	3,391,838	-0.40(-1.47%)
Mar 29, 2016	26.26	27.23	25.93	26.97	3,051,594	+0.93(+3.58%)
Mar 28, 2016	26.12	26.13	25.31	26.04	3,718,373	-0.08(-0.30%)
Mar 24, 2016	25.73	26.12	26.12	26.12	2,327,562	+0.48(+1.89%)
Mar 23, 2016	26.31	26.54	25.53	25.64	4,352,196	-1.49(-5.49%)
Mar 22, 2016	27.81	27.98	26.89	27.13	2,977,965	-0.41(-1.47%)
Mar 21, 2016	27.34	27.80	27.03	27.53	2,469,536	+0.06(+0.21%)
Mar 18, 2016	27.18	27.98	27.17	27.47	4,225,845	-0.04(-0.13%)
Mar 17, 2016	27.85	28.55	27.41	27.51	6,728,258	+0.17(+0.61%)
Mar 16, 2016	25.78	27.37	25.24	27.34	5,688,819	+1.48(+5.70%)
Mar 15, 2016	25.05	25.96	24.91	25.87	3,389,521	+0.51(+2.00%)
Mar 14, 2016	25.98	26.18	25.30	25.36	4,205,065	-0.47(-1.82%)
Mar 11, 2016	26.25	26.61	25.69	25.83	3,576,407	-0.50(-1.90%)
Mar 10, 2016	25.07	26.42	24.86	26.33	5,941,482	+1.57(+6.34%)
Mar 09, 2016	24.18	24.99	23.77	24.76	4,062,635	+0.09(+0.35%)
Mar 08, 2016	25.66	25.74	24.50	24.67	4,088,702	-0.80(-3.12%)
Mar 07, 2016	25.18	25.74	25.05	25.47	4,407,648	+0.67(+2.68%)
Mar 04, 2016	25.06	26.19	24.62	24.80	6,022,930	-0.04(-0.15%)
Mar 03, 2016	24.56	25.19	24.41	24.84	3,724,220	+0.33(+1.36%)
Mar 02, 2016	24.25	24.67	23.88	24.51	4,339,040	+0.32(+1.32%)

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.