Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.32	31.34	30.74	30.95	1,940,043	-0.13(-0.43%)
May 27, 2016	30.72	31.09	31.09	31.09	1,282,217	+0.36(+1.17%)
May 26, 2016	30.98	30.98	30.31	30.73	1,277,779	-0.06(-0.20%)
May 25, 2016	30.50	31.09	30.23	30.79	1,840,434	+0.55(+1.84%)
May 24, 2016	29.88	30.36	29.73	30.23	2,147,830	+0.50(+1.68%)
May 23, 2016	29.56	29.97	29.52	29.73	2,329,692	+0.12(+0.40%)
May 20, 2016	28.95	29.63	28.92	29.62	2,262,858	+0.70(+2.43%)
May 19, 2016	29.26	29.26	28.25	28.91	1,905,448	-0.31(-1.07%)
May 18, 2016	29.70	30.04	28.99	29.23	2,466,900	-0.45(-1.50%)
May 17, 2016	30.63	30.64	29.37	29.67	4,882,214	-1.30(-4.19%)
May 16, 2016	30.73	32.12	29.92	30.97	5,036,135	+1.00(+3.35%)
May 13, 2016	29.89	30.20	29.44	29.97	3,058,657	+0.04(+0.12%)
May 12, 2016	30.42	30.70	29.78	29.93	2,143,598	-0.19(-0.63%)
May 11, 2016	29.93	30.46	29.38	30.12	3,738,057	+0.25(+0.83%)
May 10, 2016	29.54	29.90	29.15	29.87	3,236,530	+0.61(+2.07%)
May 09, 2016	28.83	29.35	28.73	29.27	2,478,958	+0.47(+1.64%)
May 06, 2016	28.20	28.89	27.96	28.80	2,284,845	+0.50(+1.77%)
May 05, 2016	27.51	28.38	27.32	28.30	2,584,953	+0.87(+3.16%)
May 04, 2016	27.86	27.86	26.99	27.43	3,286,083	-0.42(-1.50%)
May 03, 2016	28.62	28.62	27.47	27.85	3,351,723	-0.97(-3.36%)
May 02, 2016	29.15	29.15	28.25	28.82	2,743,689	-0.37(-1.27%)
Apr 29, 2016	30.35	31.03	28.53	29.19	4,075,606	+0.07(+0.24%)
Apr 28, 2016	28.76	29.52	28.50	29.12	4,740,794	+0.08(+0.29%)
Apr 27, 2016	28.41	29.21	28.36	29.04	2,900,232	+0.58(+2.03%)
Apr 26, 2016	27.71	28.54	27.71	28.46	3,098,994	+0.74(+2.67%)
Apr 25, 2016	28.07	28.25	27.18	27.72	2,547,594	-0.70(-2.45%)
Apr 22, 2016	27.09	28.58	27.09	28.41	4,113,448	+0.93(+3.38%)
Apr 21, 2016	27.49	28.02	27.45	27.49	2,361,485	-0.10(-0.35%)
Apr 20, 2016	27.75	27.95	27.50	27.58	2,087,190	-0.17(-0.60%)
Apr 19, 2016	27.38	28.11	27.35	27.75	2,409,070	+0.54(+2.00%)
Apr 18, 2016	26.55	27.21	26.55	27.21	1,979,105	+0.27(+1.01%)
Apr 15, 2016	26.59	27.19	26.59	26.94	2,524,016	+0.22(+0.81%)
Apr 14, 2016	27.34	27.34	26.53	26.72	2,150,902	-0.56(-2.05%)
Apr 13, 2016	26.66	27.31	26.57	27.28	1,939,255	+0.82(+3.08%)
Apr 12, 2016	25.95	26.54	25.78	26.46	2,220,885	+0.50(+1.91%)
Apr 11, 2016	26.22	26.55	25.83	25.97	1,490,931	+0.03(+0.11%)
Apr 08, 2016	24.77	26.09	24.77	25.94	2,692,573	+0.13(+0.51%)
Apr 07, 2016	25.76	26.12	25.66	25.81	2,604,012	-0.24(-0.94%)
Apr 06, 2016	25.38	26.06	25.38	26.05	1,942,887	+0.61(+2.41%)
Apr 05, 2016	26.13	26.26	25.24	25.44	2,155,920	-0.96(-3.62%)
Apr 04, 2016	27.20	27.47	26.35	26.39	1,937,463	-0.95(-3.47%)
Apr 01, 2016	27.05	27.54	26.82	27.34	2,832,041	+0.12(+0.44%)
Mar 31, 2016	26.62	27.25	26.56	27.22	3,286,269	+0.54(+2.04%)
Mar 30, 2016	27.19	27.42	26.16	26.68	2,164,583	-0.50(-1.82%)
Mar 29, 2016	26.57	27.19	26.09	27.17	1,976,127	+0.35(+1.30%)
Mar 28, 2016	26.96	27.03	26.54	26.82	1,600,950	-0.05(-0.18%)
Mar 24, 2016	26.94	26.87	26.87	26.87	2,178,020	-0.47(-1.71%)
Mar 23, 2016	27.80	27.98	27.22	27.34	1,800,292	-0.69(-2.46%)
Mar 22, 2016	27.68	28.21	27.56	28.03	3,115,502	+0.06(+0.20%)
Mar 21, 2016	27.39	28.35	27.39	27.98	3,969,179	+0.47(+1.72%)
Mar 18, 2016	27.55	27.83	26.71	27.50	11,505,265	+0.03(+0.10%)
Mar 17, 2016	26.33	27.61	26.33	27.47	3,734,844	+0.98(+3.69%)
Mar 16, 2016	25.84	26.68	25.53	26.50	2,898,641	+0.68(+2.62%)
Mar 15, 2016	26.45	26.45	25.39	25.82	1,832,244	-0.70(-2.63%)
Mar 14, 2016	25.32	26.79	25.32	26.52	3,551,012	+0.74(+2.87%)
Mar 11, 2016	24.78	25.80	24.53	25.78	2,229,770	+1.34(+5.48%)
Mar 10, 2016	24.86	25.05	24.10	24.44	2,460,522	-0.39(-1.57%)
Mar 09, 2016	24.86	25.14	24.61	24.83	3,434,268	+0.17(+0.68%)
Mar 08, 2016	25.00	25.20	24.17	24.66	3,437,159	-0.61(-2.43%)
Mar 07, 2016	25.56	25.94	24.85	25.28	3,009,819	-0.36(-1.41%)
Mar 04, 2016	26.44	26.44	25.27	25.64	4,593,409	-0.64(-2.44%)
Mar 03, 2016	25.62	26.38	25.62	26.28	3,509,056	+0.54(+2.11%)
Mar 02, 2016	24.55	25.79	24.46	25.74	4,135,130	+1.05(+4.24%)

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.