Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.13	33.00	31.72	32.33	3,056,706	+0.56(+1.77%)
May 27, 2016	32.28	31.77	31.77	31.77	2,697,025	-0.59(-1.84%)
May 26, 2016	32.64	33.04	31.97	32.37	1,946,219	+0.24(+0.74%)
May 25, 2016	31.29	32.35	30.62	32.13	3,572,170	+0.48(+1.52%)
May 24, 2016	32.24	33.00	31.59	31.65	4,183,711	-1.28(-3.88%)
May 23, 2016	32.47	33.44	32.26	32.92	2,229,065	-0.18(-0.54%)
May 20, 2016	32.92	33.15	32.23	33.10	3,559,089	+0.37(+1.12%)
May 19, 2016	31.36	32.85	30.99	32.74	3,951,319	+0.56(+1.74%)
May 18, 2016	34.00	34.33	32.09	32.18	4,881,861	-2.45(-7.08%)
May 17, 2016	33.93	34.75	33.71	34.63	4,189,536	+0.56(+1.64%)
May 16, 2016	33.84	34.60	33.78	34.07	4,048,320	+0.95(+2.88%)
May 13, 2016	32.75	33.67	32.60	33.12	3,610,968	+0.32(+0.98%)
May 12, 2016	33.28	33.67	32.42	32.80	3,102,390	-0.65(-1.95%)
May 11, 2016	33.13	33.64	32.05	33.45	3,870,612	+0.94(+2.89%)
May 10, 2016	31.64	32.75	31.42	32.51	3,904,313	+0.89(+2.81%)
May 09, 2016	31.94	32.38	31.30	31.62	4,356,440	-1.38(-4.19%)
May 06, 2016	32.62	33.62	32.54	33.00	4,410,080	+0.76(+2.36%)
May 05, 2016	31.85	32.53	31.75	32.24	3,794,930	+0.85(+2.69%)
May 04, 2016	32.22	32.83	31.22	31.40	5,250,412	-1.37(-4.18%)
May 03, 2016	33.19	33.45	32.49	32.77	5,317,589	-0.75(-2.25%)
May 02, 2016	33.96	34.22	33.08	33.52	5,269,489	-0.32(-0.95%)
Apr 29, 2016	31.66	33.93	31.53	33.84	5,882,514	+2.85(+9.21%)
Apr 28, 2016	29.97	31.28	29.97	30.99	3,969,056	+1.33(+4.47%)
Apr 27, 2016	29.69	29.88	28.93	29.66	3,323,150	+0.19(+0.66%)
Apr 26, 2016	29.33	29.71	29.08	29.47	2,392,550	+0.38(+1.31%)
Apr 25, 2016	29.47	29.84	28.95	29.09	3,261,468	-0.54(-1.84%)
Apr 22, 2016	29.79	30.20	29.21	29.63	3,638,972	-0.35(-1.17%)
Apr 21, 2016	29.97	30.51	29.51	29.99	4,326,395	+0.72(+2.45%)
Apr 20, 2016	29.77	30.43	28.92	29.27	4,649,555	-0.47(-1.59%)
Apr 19, 2016	29.58	29.99	29.39	29.74	3,610,208	+1.03(+3.57%)
Apr 18, 2016	28.80	28.99	28.22	28.72	2,665,878	-0.26(-0.89%)
Apr 15, 2016	28.52	29.05	28.09	28.98	2,513,370	+0.62(+2.17%)
Apr 14, 2016	28.97	29.08	27.89	28.36	3,036,107	-0.62(-2.13%)
Apr 13, 2016	29.10	29.52	28.80	28.98	2,753,693	-0.47(-1.61%)
Apr 12, 2016	29.23	29.71	28.72	29.45	3,725,123	+0.36(+1.23%)
Apr 11, 2016	28.08	29.26	28.01	29.09	4,352,726	+1.51(+5.48%)
Apr 08, 2016	27.08	27.89	27.06	27.58	2,660,079	+0.43(+1.58%)
Apr 07, 2016	26.72	27.54	26.53	27.15	3,896,448	+0.97(+3.70%)
Apr 06, 2016	25.94	26.30	25.81	26.18	2,225,532	+0.06(+0.25%)
Apr 05, 2016	26.14	26.20	25.52	26.11	2,769,686	+0.43(+1.67%)
Apr 04, 2016	26.06	26.29	25.54	25.68	2,025,319	-0.50(-1.92%)
Apr 01, 2016	25.15	26.19	25.15	26.19	3,243,498	+0.27(+1.02%)
Mar 31, 2016	26.44	26.73	25.92	25.92	2,378,719	-0.42(-1.61%)
Mar 30, 2016	26.59	26.74	25.86	26.34	3,421,705	-0.39(-1.47%)
Mar 29, 2016	26.03	26.99	25.71	26.74	3,078,464	+0.92(+3.58%)
Mar 28, 2016	25.89	25.90	25.09	25.81	3,751,115	-0.08(-0.30%)
Mar 24, 2016	25.51	25.89	25.89	25.89	2,348,057	+0.48(+1.89%)
Mar 23, 2016	26.08	26.31	25.31	25.41	4,390,518	-1.48(-5.49%)
Mar 22, 2016	27.57	27.73	26.66	26.89	3,004,186	-0.40(-1.47%)
Mar 21, 2016	27.10	27.56	26.80	27.29	2,491,281	+0.06(+0.21%)
Mar 18, 2016	26.95	27.73	26.93	27.23	4,263,055	-0.04(-0.13%)
Mar 17, 2016	27.61	28.30	27.17	27.27	6,787,502	+0.16(+0.61%)
Mar 16, 2016	25.56	27.13	25.02	27.10	5,738,910	+1.46(+5.70%)
Mar 15, 2016	24.83	25.73	24.69	25.64	3,419,367	+0.50(+2.00%)
Mar 14, 2016	25.75	25.95	25.08	25.14	4,242,092	-0.47(-1.82%)
Mar 11, 2016	26.02	26.37	25.46	25.61	3,607,899	-0.49(-1.89%)
Mar 10, 2016	24.85	26.19	24.65	26.10	5,993,798	+1.56(+6.34%)
Mar 09, 2016	23.97	24.77	23.56	24.54	4,098,407	+0.09(+0.35%)
Mar 08, 2016	25.43	25.52	24.29	24.46	4,124,704	-0.79(-3.12%)
Mar 07, 2016	24.96	25.52	24.83	25.25	4,446,459	+0.66(+2.68%)
Mar 04, 2016	24.85	25.96	24.40	24.59	6,075,964	-0.04(-0.15%)
Mar 03, 2016	24.34	24.98	24.19	24.62	3,757,013	+0.33(+1.36%)
Mar 02, 2016	24.04	24.45	23.67	24.29	4,377,246	+0.32(+1.32%)

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.