Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.25	31.66	30.44	30.56	53,714	-0.54(-1.73%)
May 27, 2016	30.88	31.10	31.10	31.10	100,117	+0.44(+1.44%)
May 26, 2016	31.37	31.49	30.54	30.66	62,499	-0.44(-1.42%)
May 25, 2016	31.15	31.47	30.77	31.10	39,887	+0.37(+1.19%)
May 24, 2016	31.30	31.30	30.54	30.74	31,427	-0.27(-0.87%)
May 23, 2016	30.54	31.03	30.44	31.00	34,861	+0.27(+0.88%)
May 20, 2016	30.25	30.78	29.91	30.74	31,469	+0.78(+2.61%)
May 19, 2016	29.71	30.22	29.35	29.95	73,174	+0.20(+0.66%)
May 18, 2016	30.59	30.71	29.73	29.76	67,521	-0.86(-2.80%)
May 17, 2016	30.06	30.88	30.02	30.61	61,256	+0.29(+0.94%)
May 16, 2016	30.09	30.40	29.87	30.33	54,776	+0.88(+3.00%)
May 13, 2016	29.61	29.95	29.21	29.44	28,102	-0.19(-0.64%)
May 12, 2016	29.85	29.85	29.37	29.64	32,588	+0.43(+1.47%)
May 11, 2016	28.80	29.37	28.09	29.21	57,155	+0.36(+1.24%)
May 10, 2016	28.85	29.33	28.66	28.85	60,398	+0.29(+1.00%)
May 09, 2016	28.99	28.99	27.78	28.56	42,968	-0.52(-1.80%)
May 06, 2016	28.94	29.41	28.73	29.09	39,497	+0.05(+0.16%)
May 05, 2016	29.18	29.80	28.90	29.04	69,903	+0.52(+1.84%)
May 04, 2016	28.59	28.85	28.01	28.51	61,330	+0.19(+0.67%)
May 03, 2016	29.21	29.21	28.03	28.32	47,158	-1.19(-4.04%)
May 02, 2016	30.11	30.11	28.90	29.52	33,202	-0.43(-1.43%)
Apr 29, 2016	29.87	30.16	29.45	29.95	34,962	+0.38(+1.29%)
Apr 28, 2016	29.83	30.28	29.49	29.56	35,048	-0.52(-1.74%)
Apr 27, 2016	29.42	30.21	29.42	30.09	53,898	+0.88(+3.02%)
Apr 26, 2016	29.21	29.21	28.71	29.21	80,551	+0.60(+2.08%)
Apr 25, 2016	29.35	29.44	28.54	28.61	37,509	-0.72(-2.44%)
Apr 22, 2016	28.94	29.47	28.78	29.33	40,583	+0.64(+2.24%)
Apr 21, 2016	28.92	29.30	28.66	28.68	61,342	-0.02(-0.08%)
Apr 20, 2016	28.09	29.35	28.09	28.71	68,312	+0.19(+0.67%)
Apr 19, 2016	27.28	28.58	27.28	28.51	52,988	+1.48(+5.47%)
Apr 18, 2016	25.56	27.20	25.44	27.04	41,141	+0.62(+2.35%)
Apr 15, 2016	26.68	26.94	26.39	26.42	39,267	-0.67(-2.46%)
Apr 14, 2016	27.73	27.73	26.92	27.08	33,522	-0.36(-1.30%)
Apr 13, 2016	27.20	27.56	26.97	27.44	50,462	+0.38(+1.41%)
Apr 12, 2016	26.20	27.28	26.08	27.06	50,934	+1.03(+3.94%)
Apr 11, 2016	26.61	27.25	25.99	26.04	65,477	-0.21(-0.82%)
Apr 08, 2016	25.63	26.51	25.61	26.25	45,807	+1.19(+4.76%)
Apr 07, 2016	24.70	25.25	24.70	25.06	34,514	+0.21(+0.86%)
Apr 06, 2016	24.77	25.14	24.63	24.84	87,861	+0.36(+1.46%)
Apr 05, 2016	24.53	24.84	24.34	24.49	44,303	-0.41(-1.63%)
Apr 04, 2016	25.68	25.82	24.80	24.89	34,246	-1.00(-3.87%)
Apr 01, 2016	26.37	26.37	25.58	25.89	40,167	-0.98(-3.64%)
Mar 31, 2016	25.87	26.89	25.87	26.87	39,324	+1.00(+3.87%)
Mar 30, 2016	25.63	26.26	25.61	25.87	41,779	+0.69(+2.75%)
Mar 29, 2016	24.51	25.30	24.27	25.18	42,607	+0.29(+1.15%)
Mar 28, 2016	25.84	25.84	24.77	24.89	51,709	-0.74(-2.88%)
Mar 24, 2016	25.65	25.63	25.63	25.63	62,159	-0.62(-2.36%)
Mar 23, 2016	26.89	27.16	26.20	26.25	66,402	-0.88(-3.25%)
Mar 22, 2016	26.77	27.37	26.54	27.13	51,353	-0.02(-0.09%)
Mar 21, 2016	27.73	27.73	26.51	27.16	42,793	-0.43(-1.56%)
Mar 18, 2016	28.04	28.25	27.06	27.59	48,399	-0.29(-1.03%)
Mar 17, 2016	27.51	28.25	27.16	27.87	68,517	+1.05(+3.91%)
Mar 16, 2016	25.49	26.85	25.49	26.82	38,282	+1.37(+5.37%)
Mar 15, 2016	25.37	25.49	24.46	25.45	59,463	-0.10(-0.40%)
Mar 14, 2016	25.82	25.82	25.22	25.56	55,441	-0.36(-1.38%)
Mar 11, 2016	25.84	26.30	25.82	25.92	52,061	+0.38(+1.49%)
Mar 10, 2016	26.15	26.15	25.51	25.53	28,955	-0.57(-2.19%)
Mar 09, 2016	26.32	26.46	25.80	26.11	44,867	+0.21(+0.83%)
Mar 08, 2016	26.87	26.87	25.65	25.89	62,023	-1.24(-4.57%)
Mar 07, 2016	25.87	27.13	25.87	27.13	49,560	+0.98(+3.74%)
Mar 04, 2016	26.87	27.27	25.92	26.15	88,004	-0.19(-0.72%)
Mar 03, 2016	25.49	27.22	25.39	26.35	111,044	+0.93(+3.66%)
Mar 02, 2016	23.68	25.63	23.63	25.42	65,210	+1.43(+5.96%)

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.