Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.04	33.46	32.81	33.32	361,077	+0.25(+0.76%)
May 27, 2016	32.95	33.07	33.07	33.07	173,800	+0.02(+0.06%)
May 26, 2016	32.96	33.18	32.60	33.05	149,842	+0.15(+0.46%)
May 25, 2016	32.79	33.22	32.38	32.90	243,074	+0.27(+0.83%)
May 24, 2016	31.93	32.77	31.75	32.63	247,738	+1.00(+3.16%)
May 23, 2016	31.59	32.26	31.57	31.63	223,069	+0.05(+0.16%)
May 20, 2016	31.30	32.10	30.91	31.58	271,787	+0.53(+1.71%)
May 19, 2016	31.21	31.21	30.79	31.05	183,777	-0.40(-1.27%)
May 18, 2016	31.15	32.10	31.01	31.45	226,435	+0.26(+0.83%)
May 17, 2016	31.45	31.74	30.82	31.19	353,157	-0.32(-1.02%)
May 16, 2016	31.30	31.98	31.13	31.51	260,603	+0.23(+0.74%)
May 13, 2016	31.34	31.79	31.14	31.28	271,554	-0.02(-0.06%)
May 12, 2016	31.85	31.86	31.24	31.30	279,037	-0.40(-1.26%)
May 11, 2016	31.88	32.16	31.65	31.70	296,328	-0.30(-0.94%)
May 10, 2016	32.44	32.89	31.72	32.00	476,579	-0.23(-0.71%)
May 09, 2016	32.47	33.41	32.23	32.23	543,313	-0.28(-0.86%)
May 06, 2016	30.44	33.95	30.44	32.51	1,146,461	+1.85(+6.03%)
May 05, 2016	31.00	31.83	30.32	30.66	819,729	-0.36(-1.16%)
May 04, 2016	28.90	32.56	28.75	31.02	4,166,112	-7.89(-20.28%)
May 03, 2016	39.31	39.93	38.41	38.91	558,341	-0.43(-1.09%)
May 02, 2016	37.84	39.50	37.56	39.34	448,651	+1.47(+3.88%)
Apr 29, 2016	39.30	39.49	37.45	37.87	353,068	-1.53(-3.88%)
Apr 28, 2016	39.90	40.14	39.31	39.40	394,103	-0.58(-1.45%)
Apr 27, 2016	39.28	40.01	38.84	39.98	287,968	+0.68(+1.73%)
Apr 26, 2016	38.32	39.40	38.11	39.30	330,616	+0.85(+2.21%)
Apr 25, 2016	38.96	39.36	38.02	38.45	328,653	-0.73(-1.86%)
Apr 22, 2016	38.29	39.58	38.10	39.18	325,525	+0.77(+2.00%)
Apr 21, 2016	40.01	40.53	38.23	38.41	293,549	-1.75(-4.36%)
Apr 20, 2016	40.95	41.53	39.92	40.16	340,920	-0.91(-2.22%)
Apr 19, 2016	41.88	43.40	40.80	41.07	543,223	+1.30(+3.27%)
Apr 18, 2016	39.37	40.06	37.89	39.77	452,984	+0.18(+0.45%)
Apr 15, 2016	40.89	40.89	39.25	39.59	427,555	-1.59(-3.86%)
Apr 14, 2016	42.10	42.25	40.97	41.18	228,235	-1.04(-2.46%)
Apr 13, 2016	41.05	42.26	40.66	42.22	251,961	+1.09(+2.65%)
Apr 12, 2016	41.59	41.59	40.53	41.13	185,512	-0.31(-0.75%)
Apr 11, 2016	41.56	42.34	40.89	41.44	160,867	+0.08(+0.19%)
Apr 08, 2016	42.17	42.30	40.86	41.36	183,852	-0.33(-0.79%)
Apr 07, 2016	42.11	42.85	41.28	41.69	202,019	-0.53(-1.26%)
Apr 06, 2016	42.50	43.25	41.88	42.22	253,633	-0.26(-0.61%)
Apr 05, 2016	41.52	43.19	41.46	42.48	325,657	+0.55(+1.31%)
Apr 04, 2016	42.18	42.52	41.53	41.93	230,672	-0.27(-0.64%)
Apr 01, 2016	41.38	42.49	41.26	42.20	288,823	+0.29(+0.69%)
Mar 31, 2016	41.74	42.35	41.43	41.91	484,044	+0.09(+0.22%)
Mar 30, 2016	42.25	42.62	41.67	41.82	366,192	-0.05(-0.12%)
Mar 29, 2016	40.11	42.12	40.11	41.87	353,262	+1.61(+4.00%)
Mar 28, 2016	40.69	40.86	40.04	40.26	231,200	-0.15(-0.37%)
Mar 24, 2016	39.54	40.41	40.41	40.41	176,900	+0.75(+1.89%)
Mar 23, 2016	40.54	40.87	39.45	39.66	333,343	-0.85(-2.10%)
Mar 22, 2016	40.84	41.50	40.40	40.51	219,597	-0.58(-1.41%)
Mar 21, 2016	40.67	41.37	40.32	41.09	368,534	+0.09(+0.22%)
Mar 18, 2016	41.64	41.89	40.75	41.00	1,409,041	-0.43(-1.04%)
Mar 17, 2016	41.13	41.58	40.45	41.43	329,064	+0.34(+0.83%)
Mar 16, 2016	40.36	40.36	40.16	41.09	323,092	+0.55(+1.36%)
Mar 15, 2016	41.54	42.27	40.48	40.54	332,490	-1.10(-2.64%)
Mar 14, 2016	41.62	42.46	41.56	41.64	265,554	-0.15(-0.36%)
Mar 11, 2016	41.64	42.30	41.17	41.79	312,939	+0.56(+1.36%)
Mar 10, 2016	41.08	41.97	39.92	41.23	491,944	+0.18(+0.44%)
Mar 09, 2016	41.20	41.90	40.92	41.05	330,488	+0.15(+0.37%)
Mar 08, 2016	42.20	42.21	40.47	40.90	545,306	-1.59(-3.74%)
Mar 07, 2016	42.16	43.17	41.90	42.49	512,410	+0.06(+0.14%)
Mar 04, 2016	43.30	43.34	42.14	42.43	550,912	-0.63(-1.46%)
Mar 03, 2016	42.49	43.79	42.47	43.06	683,062	+0.44(+1.03%)
Mar 02, 2016	42.89	42.99	42.11	42.62	627,777	-0.13(-0.30%)

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.