Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.33	31.67	31.05	31.44	345,435	+0.40(+1.30%)
May 27, 2016	30.95	31.04	31.04	31.04	213,270	+0.08(+0.27%)
May 26, 2016	30.97	31.29	30.64	30.95	162,819	+0.35(+1.14%)
May 25, 2016	30.82	30.93	30.45	30.61	117,362	-0.13(-0.43%)
May 24, 2016	30.35	31.00	30.28	30.74	259,778	+0.72(+2.41%)
May 23, 2016	30.26	30.70	29.99	30.01	127,688	-0.08(-0.25%)
May 20, 2016	29.65	30.16	29.51	30.09	146,769	+0.49(+1.65%)
May 19, 2016	29.20	29.97	29.09	29.60	220,748	+0.08(+0.25%)
May 18, 2016	29.42	30.20	29.02	29.53	172,981	-0.08(-0.25%)
May 17, 2016	30.38	30.64	29.21	29.60	255,676	-0.78(-2.57%)
May 16, 2016	30.13	30.71	29.95	30.38	262,357	+0.56(+1.89%)
May 13, 2016	29.36	30.15	29.27	29.82	318,018	+0.42(+1.44%)
May 12, 2016	29.06	29.44	28.77	29.39	187,982	+0.66(+2.29%)
May 11, 2016	29.15	29.52	28.52	28.73	170,313	-0.47(-1.61%)
May 10, 2016	28.93	29.46	28.91	29.21	208,837	+0.27(+0.94%)
May 09, 2016	29.59	30.05	28.77	28.93	316,375	-0.69(-2.32%)
May 06, 2016	28.12	29.82	27.87	29.62	553,089	+1.71(+6.13%)
May 05, 2016	26.81	29.21	26.81	27.91	555,421	+2.91(+11.63%)
May 04, 2016	24.52	25.23	24.46	25.00	123,514	+0.18(+0.72%)
May 03, 2016	25.41	25.73	24.67	24.82	138,352	-0.89(-3.47%)
May 02, 2016	25.10	25.73	25.03	25.72	244,216	+0.71(+2.86%)
Apr 29, 2016	25.21	25.42	24.67	25.00	164,006	-0.31(-1.23%)
Apr 28, 2016	25.89	25.89	25.23	25.31	141,281	-0.68(-2.61%)
Apr 27, 2016	26.07	26.25	25.78	25.99	82,524	-0.03(-0.11%)
Apr 26, 2016	25.96	26.22	25.59	26.02	79,881	+0.22(+0.84%)
Apr 25, 2016	25.88	25.94	25.57	25.80	98,207	-0.08(-0.33%)
Apr 22, 2016	25.76	26.01	25.57	25.89	98,314	+0.11(+0.44%)
Apr 21, 2016	25.91	26.33	25.61	25.77	88,518	-0.09(-0.36%)
Apr 20, 2016	25.68	25.91	25.37	25.87	155,833	+0.17(+0.66%)
Apr 19, 2016	26.34	26.34	25.56	25.70	137,871	-0.41(-1.59%)
Apr 18, 2016	25.73	26.19	25.73	26.11	96,352	+0.16(+0.62%)
Apr 15, 2016	25.73	25.97	25.43	25.95	186,257	+0.15(+0.58%)
Apr 14, 2016	26.06	26.14	25.74	25.80	86,072	-0.25(-0.97%)
Apr 13, 2016	26.05	26.19	25.77	26.05	372,883	+0.28(+1.09%)
Apr 12, 2016	25.75	26.17	25.48	25.77	157,406	-0.01(-0.04%)
Apr 11, 2016	26.16	26.51	25.73	25.78	117,632	-0.05(-0.18%)
Apr 08, 2016	25.79	25.93	25.32	25.83	103,554	+0.45(+1.78%)
Apr 07, 2016	25.79	26.15	25.13	25.38	283,044	-0.62(-2.39%)
Apr 06, 2016	26.11	26.20	25.72	26.00	213,196	-0.01(-0.04%)
Apr 05, 2016	25.29	26.12	24.25	26.01	289,059	+0.30(+1.17%)
Apr 04, 2016	25.21	25.76	25.08	25.71	211,862	+0.47(+1.86%)
Apr 01, 2016	24.78	25.46	24.73	25.24	169,884	+0.21(+0.83%)
Mar 31, 2016	24.98	25.24	24.67	25.03	108,123	+0.05(+0.19%)
Mar 30, 2016	25.08	25.48	24.80	24.98	164,796	+0.03(+0.11%)
Mar 29, 2016	24.05	25.14	23.69	24.95	216,564	+0.99(+4.12%)
Mar 28, 2016	23.50	24.21	23.06	23.97	124,909	+0.69(+2.95%)
Mar 24, 2016	23.48	23.28	23.28	23.28	202,213	-0.27(-1.16%)
Mar 23, 2016	23.78	23.88	23.54	23.55	77,016	-0.31(-1.30%)
Mar 22, 2016	23.61	24.20	23.61	23.86	84,522	+0.07(+0.28%)
Mar 21, 2016	24.30	24.56	23.67	23.80	171,672	-0.54(-2.20%)
Mar 18, 2016	24.41	24.52	23.80	24.33	289,178	+0.04(+0.15%)
Mar 17, 2016	23.64	24.41	23.22	24.30	665,930	+1.35(+5.86%)
Mar 16, 2016	22.10	23.03	22.02	22.95	400,579	+0.77(+3.48%)
Mar 15, 2016	21.87	22.24	21.77	22.18	157,470	+0.22(+0.98%)
Mar 14, 2016	21.96	22.07	21.73	21.96	87,264	-0.04(-0.17%)
Mar 11, 2016	21.61	22.04	21.40	22.00	131,139	+0.68(+3.18%)
Mar 10, 2016	21.85	22.00	21.16	21.32	204,453	-0.39(-1.78%)
Mar 09, 2016	21.31	21.82	21.23	21.71	281,982	+0.51(+2.40%)
Mar 08, 2016	22.26	22.31	21.16	21.20	179,558	-1.16(-5.17%)
Mar 07, 2016	22.66	22.87	22.18	22.36	166,456	-0.32(-1.41%)
Mar 04, 2016	22.95	23.26	22.54	22.68	216,697	-0.19(-0.82%)
Mar 03, 2016	21.77	22.87	21.47	22.87	262,988	+1.37(+6.39%)
Mar 02, 2016	21.70	21.95	20.34	21.49	255,204	-0.29(-1.34%)

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.