Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.43	40.52	39.76	39.99	745,259	-0.40(-0.98%)
May 27, 2016	40.42	40.38	40.38	40.38	978,710	-0.41(-0.99%)
May 26, 2016	40.30	42.13	40.10	40.79	1,265,019	+1.42(+3.62%)
May 25, 2016	40.83	41.43	37.89	39.37	2,590,506	-1.82(-4.42%)
May 24, 2016	40.77	41.54	40.40	41.19	502,258	+0.85(+2.11%)
May 23, 2016	40.32	40.79	40.04	40.34	323,246	-0.09(-0.22%)
May 20, 2016	39.87	40.64	39.57	40.42	613,806	+0.76(+1.92%)
May 19, 2016	40.28	40.79	39.39	39.66	616,238	-0.62(-1.55%)
May 18, 2016	38.88	40.38	38.74	40.29	678,138	+1.33(+3.40%)
May 17, 2016	39.51	40.21	38.87	38.96	733,270	-0.55(-1.40%)
May 16, 2016	39.15	39.78	38.79	39.51	444,110	+0.67(+1.73%)
May 13, 2016	38.39	39.32	38.31	38.84	310,855	+0.44(+1.13%)
May 12, 2016	39.43	39.89	37.81	38.41	437,945	-0.72(-1.84%)
May 11, 2016	39.06	40.05	38.58	39.13	829,719	-0.08(-0.20%)
May 10, 2016	38.21	39.44	37.90	39.21	697,990	+1.10(+2.88%)
May 09, 2016	37.09	38.50	36.74	38.11	620,917	+1.07(+2.88%)
May 06, 2016	37.31	37.61	35.97	37.04	1,330,030	-1.22(-3.18%)
May 05, 2016	39.59	39.93	37.98	38.26	626,539	-1.34(-3.40%)
May 04, 2016	39.81	40.63	38.26	39.60	2,054,696	+1.75(+4.62%)
May 03, 2016	38.07	38.56	37.44	37.85	906,136	-0.66(-1.72%)
May 02, 2016	38.17	38.56	37.37	38.52	712,952	+0.73(+1.94%)
Apr 29, 2016	37.60	38.16	37.24	37.78	557,066	-0.05(-0.13%)
Apr 28, 2016	37.43	38.13	37.28	37.83	592,498	+0.31(+0.82%)
Apr 27, 2016	36.73	37.93	36.34	37.53	443,786	+0.83(+2.26%)
Apr 26, 2016	36.31	36.91	35.89	36.70	679,356	+0.51(+1.42%)
Apr 25, 2016	36.99	37.18	35.85	36.18	474,658	-0.81(-2.19%)
Apr 22, 2016	36.94	37.51	36.60	36.99	296,925	-0.06(-0.16%)
Apr 21, 2016	36.79	37.41	36.16	37.05	660,296	+0.60(+1.65%)
Apr 20, 2016	36.25	36.87	35.84	36.45	361,746	+0.20(+0.55%)
Apr 19, 2016	35.49	37.75	35.45	36.25	735,599	+1.12(+3.18%)
Apr 18, 2016	34.07	35.36	34.01	35.13	429,096	+0.82(+2.39%)
Apr 15, 2016	34.63	34.63	33.53	34.31	393,076	-0.35(-1.00%)
Apr 14, 2016	34.50	34.83	33.91	34.66	274,191	+0.23(+0.66%)
Apr 13, 2016	33.34	34.54	33.31	34.43	299,698	+1.25(+3.75%)
Apr 12, 2016	32.76	33.33	32.06	33.19	501,679	+0.42(+1.27%)
Apr 11, 2016	34.06	34.46	32.76	32.77	331,380	-1.15(-3.38%)
Apr 08, 2016	34.10	34.21	33.34	33.92	266,733	+0.15(+0.44%)
Apr 07, 2016	34.74	35.09	33.58	33.77	478,734	-1.35(-3.86%)
Apr 06, 2016	34.13	35.25	33.96	35.12	522,837	+1.08(+3.17%)
Apr 05, 2016	35.05	35.16	33.99	34.05	499,206	-1.35(-3.83%)
Apr 04, 2016	34.99	35.91	34.63	35.40	305,705	+0.37(+1.04%)
Apr 01, 2016	34.90	35.39	34.54	35.03	393,478	-0.17(-0.48%)
Mar 31, 2016	34.79	35.49	34.56	35.20	356,519	+0.36(+1.02%)
Mar 30, 2016	34.91	35.40	34.60	34.85	393,004	+0.22(+0.63%)
Mar 29, 2016	33.61	34.79	33.28	34.63	286,285	+0.93(+2.76%)
Mar 28, 2016	33.36	34.12	32.69	33.70	408,322	+0.38(+1.13%)
Mar 24, 2016	32.94	33.32	33.32	33.32	539,716	+0.11(+0.33%)
Mar 23, 2016	33.52	33.60	33.07	33.22	610,529	-0.35(-1.03%)
Mar 22, 2016	33.35	33.82	33.27	33.56	196,575	-0.11(-0.32%)
Mar 21, 2016	33.51	34.03	33.12	33.67	439,077	+0.15(+0.44%)
Mar 18, 2016	33.31	34.16	32.98	33.52	738,272	+0.43(+1.28%)
Mar 17, 2016	32.01	33.32	31.96	33.10	425,992	+1.08(+3.37%)
Mar 16, 2016	30.99	32.30	30.81	32.02	237,838	+0.74(+2.37%)
Mar 15, 2016	32.09	32.22	30.99	31.28	352,281	-1.10(-3.39%)
Mar 14, 2016	31.61	32.50	31.55	32.38	250,342	+0.68(+2.15%)
Mar 11, 2016	31.48	32.12	31.26	31.69	356,750	+0.46(+1.49%)
Mar 10, 2016	32.06	32.20	30.75	31.23	388,977	-0.72(-2.26%)
Mar 09, 2016	31.65	32.07	31.35	31.95	563,848	+0.43(+1.35%)
Mar 08, 2016	32.47	32.72	31.38	31.52	984,302	-1.17(-3.57%)
Mar 07, 2016	32.21	33.20	31.73	32.69	643,333	+0.35(+1.07%)
Mar 04, 2016	32.35	32.35	31.58	32.35	468,086	+0.08(+0.25%)
Mar 03, 2016	32.75	33.06	32.05	32.27	702,414	-0.62(-1.89%)
Mar 02, 2016	32.63	32.94	32.04	32.89	474,861	+0.12(+0.36%)

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.