Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.06	34.21	32.97	33.21	125,452	-0.93(-2.71%)
May 27, 2016	33.48	34.13	34.13	34.13	67,137	+0.78(+2.35%)
May 26, 2016	33.19	33.74	33.12	33.35	77,658	+0.23(+0.70%)
May 25, 2016	33.88	33.88	32.95	33.12	61,267	-0.53(-1.59%)
May 24, 2016	32.57	33.77	32.54	33.65	125,453	+1.16(+3.56%)
May 23, 2016	32.87	33.47	32.28	32.49	128,213	-0.50(-1.51%)
May 20, 2016	32.68	33.25	32.05	32.99	126,559	-0.03(-0.08%)
May 19, 2016	32.65	33.21	32.46	33.02	72,894	+0.32(+0.98%)
May 18, 2016	33.19	33.21	32.14	32.70	98,226	-0.46(-1.40%)
May 17, 2016	34.06	34.32	32.97	33.16	92,701	-1.09(-3.17%)
May 16, 2016	34.30	34.46	33.50	34.25	125,336	+0.11(+0.31%)
May 13, 2016	33.97	35.05	33.90	34.14	74,712	-0.12(-0.34%)
May 12, 2016	33.76	34.40	33.69	34.26	87,646	+0.69(+2.07%)
May 11, 2016	34.95	35.02	33.50	33.56	179,868	-1.55(-4.41%)
May 10, 2016	36.23	36.39	35.07	35.11	159,372	-1.32(-3.62%)
May 09, 2016	33.85	36.88	32.89	36.43	214,304	+3.37(+10.18%)
May 06, 2016	32.25	33.06	32.25	33.06	149,347	+0.86(+2.65%)
May 05, 2016	32.85	32.85	32.11	32.21	105,986	-0.51(-1.55%)
May 04, 2016	32.40	32.86	31.90	32.72	96,076	+0.15(+0.46%)
May 03, 2016	32.26	32.94	32.11	32.56	84,743	+0.05(+0.16%)
May 02, 2016	32.31	32.67	31.90	32.51	101,495	+0.38(+1.19%)
Apr 29, 2016	32.87	33.12	32.07	32.13	79,555	-0.89(-2.70%)
Apr 28, 2016	32.87	33.54	32.64	33.02	102,138	+0.04(+0.11%)
Apr 27, 2016	32.90	33.21	32.60	32.98	126,471	+0.06(+0.19%)
Apr 26, 2016	32.05	33.20	31.83	32.92	134,997	+0.88(+2.75%)
Apr 25, 2016	31.17	32.07	31.17	32.04	107,344	+0.84(+2.68%)
Apr 22, 2016	31.19	31.52	30.65	31.20	101,787	-0.08(-0.26%)
Apr 21, 2016	32.07	32.07	30.99	31.28	77,339	-0.81(-2.53%)
Apr 20, 2016	30.88	32.41	30.88	32.09	79,324	+1.19(+3.86%)
Apr 19, 2016	31.54	31.68	30.89	30.90	104,137	-0.53(-1.67%)
Apr 18, 2016	31.95	32.12	31.12	31.42	91,343	-0.76(-2.35%)
Apr 15, 2016	31.01	32.21	30.89	32.18	107,696	+1.17(+3.76%)
Apr 14, 2016	31.86	31.86	30.85	31.01	76,818	-0.91(-2.85%)
Apr 13, 2016	30.90	31.98	30.76	31.92	139,736	+1.17(+3.79%)
Apr 12, 2016	30.00	30.99	29.84	30.76	131,272	+0.76(+2.52%)
Apr 11, 2016	30.79	30.98	29.95	30.00	194,858	-0.62(-2.04%)
Apr 08, 2016	31.25	31.76	30.47	30.62	121,789	-0.51(-1.63%)
Apr 07, 2016	32.20	32.61	30.55	31.13	187,303	-1.35(-4.14%)
Apr 06, 2016	32.24	32.65	32.24	32.48	98,506	+0.29(+0.89%)
Apr 05, 2016	31.75	33.37	31.75	32.19	231,744	+0.12(+0.37%)
Apr 04, 2016	33.02	33.02	31.65	32.07	246,234	-1.02(-3.08%)
Apr 01, 2016	33.10	33.20	32.77	33.09	173,582	-0.16(-0.48%)
Mar 31, 2016	32.79	33.36	32.63	33.25	305,317	+0.34(+1.02%)
Mar 30, 2016	32.26	33.23	31.80	32.91	250,790	+0.87(+2.71%)
Mar 29, 2016	31.09	32.09	30.71	32.04	147,374	+0.86(+2.76%)
Mar 28, 2016	30.95	31.48	30.71	31.18	141,449	+0.16(+0.51%)
Mar 24, 2016	30.78	31.02	31.02	31.02	75,227	+0.14(+0.46%)
Mar 23, 2016	31.26	31.31	30.59	30.88	165,489	-0.43(-1.36%)
Mar 22, 2016	31.33	31.85	31.03	31.31	104,941	-0.04(-0.14%)
Mar 21, 2016	31.99	32.28	30.79	31.35	263,564	-0.63(-1.97%)
Mar 18, 2016	31.80	32.34	31.17	31.98	255,099	+0.18(+0.56%)
Mar 17, 2016	31.42	31.91	31.31	31.80	105,582	+0.43(+1.36%)
Mar 16, 2016	30.47	32.04	29.97	31.38	185,195	+0.56(+1.81%)
Mar 15, 2016	30.75	31.11	29.93	30.82	247,230	-0.27(-0.88%)
Mar 14, 2016	30.54	31.18	30.33	31.09	135,258	+0.35(+1.15%)
Mar 11, 2016	29.46	30.78	29.18	30.74	163,299	+1.59(+5.44%)
Mar 10, 2016	30.07	30.72	28.99	29.15	101,025	-0.91(-3.04%)
Mar 09, 2016	29.40	30.17	29.28	30.07	113,909	+0.85(+2.91%)
Mar 08, 2016	29.06	29.99	29.06	29.21	170,279	-0.10(-0.33%)
Mar 07, 2016	28.88	30.08	28.88	29.31	139,837	+0.37(+1.29%)
Mar 04, 2016	28.85	28.85	28.28	28.94	172,814	+0.44(+1.56%)
Mar 03, 2016	30.66	30.87	28.20	28.50	228,154	-2.31(-7.48%)
Mar 02, 2016	30.25	30.90	29.92	30.80	164,079	+0.61(+2.03%)

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.