Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.91	41.40	39.91	40.75	4,224,837	+1.18(+2.97%)
May 27, 2016	39.78	39.57	39.57	39.57	3,166,921	-0.24(-0.60%)
May 26, 2016	41.62	42.21	39.73	39.81	4,772,167	-1.33(-3.23%)
May 25, 2016	39.98	41.47	39.81	41.14	4,927,473	+1.61(+4.07%)
May 24, 2016	39.54	39.80	38.36	39.53	3,211,697	+0.07(+0.17%)
May 23, 2016	38.58	39.70	38.27	39.47	2,774,180	+0.83(+2.15%)
May 20, 2016	38.56	38.81	37.63	38.63	4,127,784	+0.41(+1.08%)
May 19, 2016	36.43	39.01	36.20	38.22	6,511,560	+1.17(+3.15%)
May 18, 2016	37.90	38.93	36.93	37.06	6,810,663	-0.53(-1.40%)
May 17, 2016	36.20	37.58	35.49	37.58	12,355,744	+1.52(+4.22%)
May 16, 2016	38.94	40.14	35.81	36.06	19,942,162	-4.13(-10.28%)
May 13, 2016	40.14	41.42	39.86	40.19	3,448,287	-0.24(-0.59%)
May 12, 2016	41.86	42.34	40.10	40.43	3,091,820	-0.85(-2.06%)
May 11, 2016	40.97	41.47	39.93	41.28	4,158,675	+0.03(+0.07%)
May 10, 2016	40.38	41.28	39.94	41.26	2,678,713	+1.36(+3.41%)
May 09, 2016	39.48	40.28	38.61	39.90	3,666,659	-0.20(-0.50%)
May 06, 2016	39.82	41.63	39.71	40.10	4,874,862	-0.49(-1.20%)
May 05, 2016	41.43	41.55	39.81	40.59	2,916,081	+0.62(+1.56%)
May 04, 2016	40.85	41.50	38.85	39.96	4,057,772	-0.38(-0.95%)
May 03, 2016	40.93	41.42	39.44	40.35	4,596,795	-1.31(-3.15%)
May 02, 2016	41.78	42.17	40.78	41.66	5,624,486	-0.55(-1.29%)
Apr 29, 2016	40.45	42.75	39.81	42.20	6,632,440	+3.21(+8.25%)
Apr 28, 2016	39.61	40.83	38.77	38.99	5,454,679	-1.08(-2.70%)
Apr 27, 2016	38.19	40.27	38.07	40.07	5,441,761	+2.06(+5.41%)
Apr 26, 2016	37.02	38.20	36.53	38.01	3,135,694	+0.70(+1.87%)
Apr 25, 2016	37.69	38.12	36.81	37.31	3,994,055	-0.72(-1.89%)
Apr 22, 2016	35.85	38.24	35.85	38.03	4,906,035	+2.47(+6.94%)
Apr 21, 2016	37.08	37.08	35.37	35.56	3,741,092	-1.20(-3.25%)
Apr 20, 2016	36.55	37.13	36.17	36.76	3,803,797	+0.13(+0.37%)
Apr 19, 2016	35.93	36.85	35.81	36.62	4,566,871	+1.15(+3.24%)
Apr 18, 2016	34.21	35.96	33.91	35.48	4,085,185	-0.11(-0.32%)
Apr 15, 2016	34.74	35.81	34.26	35.59	3,977,834	+0.21(+0.59%)
Apr 14, 2016	36.16	36.24	34.24	35.38	5,905,512	-0.74(-2.04%)
Apr 13, 2016	36.37	38.04	36.01	36.12	12,282,184	-0.25(-0.68%)
Apr 12, 2016	33.71	36.84	33.13	36.37	8,842,281	+3.07(+9.22%)
Apr 11, 2016	33.48	33.85	32.93	33.30	4,791,575	-0.11(-0.34%)
Apr 08, 2016	32.64	33.53	32.11	33.41	6,832,559	+2.00(+6.37%)
Apr 07, 2016	30.27	31.55	30.17	31.41	3,987,187	+1.00(+3.30%)
Apr 06, 2016	30.53	31.03	29.77	30.41	4,989,377	+0.13(+0.44%)
Apr 05, 2016	31.29	31.36	29.98	30.27	3,784,433	-1.34(-4.24%)
Apr 04, 2016	31.44	33.40	31.44	31.61	4,467,346	+0.56(+1.82%)
Apr 01, 2016	30.30	31.33	29.98	31.05	2,841,847	+0.07(+0.22%)
Mar 31, 2016	31.04	32.02	30.67	30.98	2,911,123	+0.02(+0.06%)
Mar 30, 2016	32.14	32.80	30.72	30.96	2,524,802	-0.76(-2.38%)
Mar 29, 2016	29.69	31.93	29.45	31.72	4,098,639	+1.25(+4.11%)
Mar 28, 2016	29.52	30.67	29.26	30.46	2,977,084	+1.07(+3.65%)
Mar 24, 2016	28.70	29.39	29.39	29.39	5,525,598	-0.44(-1.48%)
Mar 23, 2016	30.79	31.35	29.80	29.83	3,235,945	-1.53(-4.88%)
Mar 22, 2016	31.03	31.88	30.75	31.36	2,961,239	-0.14(-0.46%)
Mar 21, 2016	31.76	32.37	30.62	31.51	3,790,095	-0.98(-3.00%)
Mar 18, 2016	32.93	33.00	31.83	32.48	7,093,537	+0.32(+0.98%)
Mar 17, 2016	32.45	32.45	31.33	32.17	4,535,941	+0.17(+0.54%)
Mar 16, 2016	30.66	32.07	30.43	31.99	4,808,133	+1.54(+5.06%)
Mar 15, 2016	28.90	30.69	28.63	30.45	3,878,633	+1.12(+3.82%)
Mar 14, 2016	28.81	29.70	28.44	29.33	3,598,381	-0.43(-1.45%)
Mar 11, 2016	29.30	30.13	28.76	29.77	4,295,509	+1.05(+3.67%)
Mar 10, 2016	27.66	28.94	27.00	28.71	4,361,158	+0.46(+1.62%)
Mar 09, 2016	29.33	29.35	27.49	28.25	7,420,261	-0.33(-1.17%)
Mar 08, 2016	32.01	32.03	28.39	28.59	6,704,748	-3.68(-11.41%)
Mar 07, 2016	30.80	35.24	30.68	32.27	14,399,374	+1.37(+4.42%)
Mar 04, 2016	30.19	31.50	28.40	30.90	16,593,761	+1.52(+5.17%)
Mar 03, 2016	27.15	29.54	26.86	29.38	10,442,934	+2.17(+7.98%)
Mar 02, 2016	24.16	27.30	24.16	27.21	8,344,882	+2.60(+10.57%)

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.