Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.21	35.55	34.99	35.33	207,260	+0.19(+0.55%)
May 27, 2016	34.49	35.14	35.14	35.14	239,159	+0.61(+1.78%)
May 26, 2016	34.24	34.58	34.11	34.52	212,524	+0.32(+0.94%)
May 25, 2016	34.13	34.52	34.09	34.20	182,097	+0.13(+0.38%)
May 24, 2016	32.60	34.14	32.31	34.07	227,396	+1.73(+5.33%)
May 23, 2016	33.38	33.38	32.33	32.35	256,984	-1.09(-3.26%)
May 20, 2016	32.53	33.45	32.21	33.43	297,480	+1.13(+3.51%)
May 19, 2016	32.00	32.37	31.49	32.30	156,890	+0.01(+0.02%)
May 18, 2016	31.96	32.86	31.90	32.29	130,494	+0.16(+0.49%)
May 17, 2016	33.47	33.52	31.99	32.13	187,166	-1.40(-4.18%)
May 16, 2016	32.71	33.77	32.61	33.54	225,591	+0.87(+2.66%)
May 13, 2016	32.51	32.86	32.36	32.67	183,884	-0.05(-0.16%)
May 12, 2016	32.84	32.97	32.28	32.72	130,593	+0.03(+0.09%)
May 11, 2016	33.39	33.48	32.63	32.69	172,408	-0.86(-2.57%)
May 10, 2016	33.11	33.58	32.80	33.55	159,706	+0.76(+2.32%)
May 09, 2016	32.70	33.01	32.29	32.79	189,187	+0.00(+0.00%)
May 06, 2016	32.61	32.81	32.33	32.79	134,394	+0.04(+0.12%)
May 05, 2016	32.83	33.15	32.62	32.75	197,331	-0.02(-0.05%)
May 04, 2016	32.68	33.20	32.66	32.77	227,583	-0.15(-0.46%)
May 03, 2016	32.93	33.16	32.34	32.92	236,955	-0.37(-1.10%)
May 02, 2016	33.45	33.66	33.16	33.29	284,890	-0.02(-0.07%)
Apr 29, 2016	33.41	33.68	32.84	33.31	212,939	-0.25(-0.75%)
Apr 28, 2016	33.65	33.87	33.47	33.56	180,164	-0.45(-1.32%)
Apr 27, 2016	33.60	34.11	33.54	34.01	272,736	+0.40(+1.20%)
Apr 26, 2016	33.03	33.62	32.91	33.61	448,604	+0.89(+2.72%)
Apr 25, 2016	33.07	33.13	32.42	32.71	404,097	-0.21(-0.62%)
Apr 22, 2016	31.62	34.06	31.62	32.92	712,598	+2.07(+6.72%)
Apr 21, 2016	31.36	31.55	30.79	30.85	243,190	-0.55(-1.75%)
Apr 20, 2016	31.53	31.68	31.32	31.40	150,849	-0.08(-0.27%)
Apr 19, 2016	31.73	32.01	31.40	31.48	182,023	-0.14(-0.46%)
Apr 18, 2016	32.11	32.23	31.61	31.62	268,893	-0.64(-1.98%)
Apr 15, 2016	31.81	32.29	31.53	32.26	507,798	+0.34(+1.05%)
Apr 14, 2016	31.95	31.99	31.58	31.93	277,328	-0.05(-0.14%)
Apr 13, 2016	31.05	31.99	31.05	31.97	273,247	+1.06(+3.43%)
Apr 12, 2016	30.35	30.99	30.21	30.92	263,368	+0.51(+1.68%)
Apr 11, 2016	30.41	30.81	29.99	30.41	217,735	+0.14(+0.45%)
Apr 08, 2016	30.11	30.47	30.09	30.27	219,944	+0.45(+1.51%)
Apr 07, 2016	29.66	29.89	29.63	29.82	432,638	-0.08(-0.28%)
Apr 06, 2016	29.74	30.02	29.48	29.90	290,955	+0.23(+0.77%)
Apr 05, 2016	29.32	29.79	29.18	29.67	265,287	+0.09(+0.31%)
Apr 04, 2016	30.15	30.25	29.40	29.58	221,440	-0.55(-1.82%)
Apr 01, 2016	29.57	30.16	29.51	30.13	164,293	+0.29(+0.97%)
Mar 31, 2016	29.42	30.02	29.42	29.84	217,449	+0.47(+1.61%)
Mar 30, 2016	29.54	29.54	28.94	29.37	239,084	-0.03(-0.10%)
Mar 29, 2016	28.58	29.44	28.56	29.40	289,096	+0.72(+2.52%)
Mar 28, 2016	28.52	28.93	28.33	28.68	114,737	+0.27(+0.94%)
Mar 24, 2016	28.53	28.41	28.41	28.41	152,523	-0.24(-0.85%)
Mar 23, 2016	28.75	28.87	28.30	28.65	166,025	-0.11(-0.37%)
Mar 22, 2016	28.85	29.09	28.74	28.76	174,335	-0.27(-0.94%)
Mar 21, 2016	29.25	29.37	28.97	29.03	174,809	-0.36(-1.22%)
Mar 18, 2016	28.69	29.49	28.47	29.39	584,457	+0.87(+3.04%)
Mar 17, 2016	27.40	28.65	27.18	28.52	162,229	+1.07(+3.91%)
Mar 16, 2016	26.89	27.71	26.73	27.45	175,032	+0.40(+1.46%)
Mar 15, 2016	27.19	27.34	26.77	27.05	202,040	-0.30(-1.11%)
Mar 14, 2016	27.02	27.45	26.69	27.36	259,049	+0.19(+0.70%)
Mar 11, 2016	26.92	27.28	26.86	27.17	204,340	+0.47(+1.77%)
Mar 10, 2016	27.32	27.32	26.45	26.70	149,315	-0.53(-1.93%)
Mar 09, 2016	27.21	27.48	26.79	27.22	172,649	+0.07(+0.25%)
Mar 08, 2016	27.88	27.88	27.12	27.15	173,817	-0.85(-3.05%)
Mar 07, 2016	27.61	28.04	27.48	28.01	247,689	+0.34(+1.21%)
Mar 04, 2016	27.38	27.72	27.16	27.67	259,076	+0.29(+1.06%)
Mar 03, 2016	26.41	27.43	26.37	27.38	196,463	+1.00(+3.78%)
Mar 02, 2016	26.25	26.55	26.16	26.38	179,968	+0.04(+0.14%)

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.