Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.68	28.95	28.38	28.68	2,060,534	+0.08(+0.28%)
May 27, 2016	28.08	28.60	28.60	28.60	1,197,800	+0.27(+0.95%)
May 26, 2016	28.45	28.72	27.77	28.33	835,468	-0.29(-1.01%)
May 25, 2016	28.40	28.99	28.05	28.62	670,706	+0.09(+0.32%)
May 24, 2016	27.90	28.85	27.65	28.53	1,189,800	+0.77(+2.77%)
May 23, 2016	27.74	28.34	27.59	27.76	979,409	-0.03(-0.11%)
May 20, 2016	27.40	27.88	26.85	27.79	1,528,593	+0.46(+1.68%)
May 19, 2016	28.42	29.42	26.70	27.33	2,469,643	-1.45(-5.04%)
May 18, 2016	27.94	28.95	26.15	28.78	3,555,022	+0.78(+2.79%)
May 17, 2016	28.35	28.95	27.92	28.00	1,169,420	-0.36(-1.27%)
May 16, 2016	27.74	28.49	27.45	28.36	1,221,442	+0.71(+2.57%)
May 13, 2016	27.66	28.17	27.29	27.65	876,949	+0.04(+0.14%)
May 12, 2016	27.24	27.83	27.21	27.61	634,089	+0.37(+1.36%)
May 11, 2016	27.06	27.61	26.77	27.24	542,863	+0.05(+0.18%)
May 10, 2016	26.74	27.65	26.62	27.19	1,021,923	+0.70(+2.64%)
May 09, 2016	26.56	26.86	26.02	26.49	807,842	-0.14(-0.53%)
May 06, 2016	26.36	26.86	26.25	26.63	1,395,541	-0.09(-0.34%)
May 05, 2016	28.15	28.46	26.50	26.72	2,680,475	-1.36(-4.84%)
May 04, 2016	28.97	29.70	28.00	28.08	8,376,462	+3.02(+12.05%)
May 03, 2016	25.18	25.53	24.59	25.06	3,470,293	-0.03(-0.12%)
May 02, 2016	24.04	25.35	23.42	25.09	1,898,709	+1.05(+4.37%)
Apr 29, 2016	23.96	24.78	23.33	24.04	1,448,728	+0.06(+0.25%)
Apr 28, 2016	24.24	24.89	23.87	23.98	874,966	-0.76(-3.07%)
Apr 27, 2016	24.74	25.22	24.41	24.74	1,031,082	-0.11(-0.44%)
Apr 26, 2016	25.03	26.27	24.63	24.85	2,519,109	-0.01(-0.04%)
Apr 25, 2016	24.60	24.87	24.05	24.86	1,040,564	+0.01(+0.04%)
Apr 22, 2016	23.22	25.04	23.22	24.85	2,168,400	+1.52(+6.52%)
Apr 21, 2016	23.28	23.86	23.23	23.33	788,926	+0.09(+0.39%)
Apr 20, 2016	22.38	23.91	22.10	23.24	1,639,403	+0.96(+4.31%)
Apr 19, 2016	21.57	22.53	21.57	22.28	810,725	+0.66(+3.05%)
Apr 18, 2016	21.70	22.12	21.37	21.62	601,943	-0.23(-1.05%)
Apr 15, 2016	21.52	21.98	21.47	21.85	407,060	+0.22(+1.02%)
Apr 14, 2016	21.63	21.89	21.42	21.63	824,718	+0.00(+0.00%)
Apr 13, 2016	20.85	21.64	20.69	21.63	658,752	+0.95(+4.59%)
Apr 12, 2016	20.00	20.74	19.99	20.68	1,021,077	+0.74(+3.71%)
Apr 11, 2016	21.09	21.27	19.63	19.94	1,359,693	-1.15(-5.45%)
Apr 08, 2016	20.86	21.22	20.57	21.09	1,792,601	+0.36(+1.74%)
Apr 07, 2016	21.19	21.29	20.70	20.73	1,341,206	-0.53(-2.49%)
Apr 06, 2016	21.21	22.00	20.05	21.26	2,288,737	+0.18(+0.85%)
Apr 05, 2016	21.73	21.87	20.87	21.08	2,099,760	-1.01(-4.57%)
Apr 04, 2016	23.25	23.43	22.00	22.09	1,439,198	-1.36(-5.80%)
Apr 01, 2016	23.95	23.95	22.86	23.45	1,407,518	-0.28(-1.18%)
Mar 31, 2016	23.05	24.00	22.81	23.73	1,458,257	+0.68(+2.95%)
Mar 30, 2016	23.49	23.97	23.04	23.05	773,703	-0.29(-1.24%)
Mar 29, 2016	22.26	23.56	22.26	23.34	1,281,312	+0.93(+4.15%)
Mar 28, 2016	22.35	22.78	22.04	22.41	716,550	-0.12(-0.53%)
Mar 24, 2016	22.13	22.53	22.53	22.53	845,300	+0.17(+0.76%)
Mar 23, 2016	22.83	23.47	22.09	22.36	1,537,451	-0.66(-2.87%)
Mar 22, 2016	23.60	24.48	22.81	23.02	2,375,681	+0.26(+1.14%)
Mar 21, 2016	22.16	23.09	22.01	22.76	834,766	+0.44(+1.97%)
Mar 18, 2016	22.46	22.86	22.09	22.32	1,313,472	+0.12(+0.54%)
Mar 17, 2016	22.60	22.93	22.17	22.20	814,575	-0.57(-2.50%)
Mar 16, 2016	21.65	22.98	21.62	22.77	600,160	+0.96(+4.40%)
Mar 15, 2016	22.64	22.64	21.69	21.81	1,096,444	-1.06(-4.63%)
Mar 14, 2016	22.70	23.02	22.56	22.87	638,790	-0.21(-0.91%)
Mar 11, 2016	22.72	23.12	22.46	23.08	746,568	+0.56(+2.49%)
Mar 10, 2016	22.67	22.75	21.86	22.52	1,141,827	+0.08(+0.36%)
Mar 09, 2016	24.10	24.13	22.29	22.44	2,080,948	-1.83(-7.54%)
Mar 08, 2016	23.30	24.64	23.23	24.27	1,592,757	+0.72(+3.06%)
Mar 07, 2016	23.00	24.19	23.00	23.55	1,180,736	+0.27(+1.16%)
Mar 04, 2016	23.37	23.70	22.75	23.28	1,244,364	-0.09(-0.39%)
Mar 03, 2016	22.37	24.01	22.30	23.37	2,311,451	+0.99(+4.42%)
Mar 02, 2016	21.83	22.52	21.82	22.38	1,622,175	+0.92(+4.29%)

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.