Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.62	29.97	29.12	29.27	100,882	-0.35(-1.18%)
May 27, 2016	29.18	29.62	29.62	29.62	31,800	+0.02(+0.07%)
May 26, 2016	29.95	30.00	29.55	29.60	37,374	-0.27(-0.90%)
May 25, 2016	29.96	30.40	29.81	29.87	31,549	-0.05(-0.17%)
May 24, 2016	29.14	30.16	28.99	29.92	74,230	+0.92(+3.17%)
May 23, 2016	29.05	29.16	28.54	29.00	60,850	+0.12(+0.42%)
May 20, 2016	28.85	29.17	28.12	28.88	31,098	+0.23(+0.80%)
May 19, 2016	28.61	29.09	28.21	28.65	40,902	-0.21(-0.73%)
May 18, 2016	28.98	29.48	28.71	28.86	45,640	-0.25(-0.86%)
May 17, 2016	30.14	30.38	28.91	29.11	92,693	-1.04(-3.45%)
May 16, 2016	29.53	30.39	29.50	30.15	87,872	+0.62(+2.10%)
May 13, 2016	29.54	29.96	29.31	29.53	73,099	-0.24(-0.81%)
May 12, 2016	29.99	30.51	29.67	29.77	74,393	-0.26(-0.87%)
May 11, 2016	30.70	30.80	29.68	30.03	110,648	-0.84(-2.72%)
May 10, 2016	33.45	33.45	29.77	30.87	179,863	-3.27(-9.58%)
May 09, 2016	34.53	34.53	33.80	34.14	46,372	-0.49(-1.41%)
May 06, 2016	33.69	35.14	32.82	34.63	55,802	+0.69(+2.03%)
May 05, 2016	33.80	34.54	33.80	33.94	46,760	-0.03(-0.09%)
May 04, 2016	34.75	35.00	33.82	33.97	181,677	-0.92(-2.64%)
May 03, 2016	35.25	35.77	34.60	34.89	190,556	-0.53(-1.50%)
May 02, 2016	35.58	35.74	34.90	35.42	86,592	+0.04(+0.11%)
Apr 29, 2016	35.49	35.82	35.15	35.38	79,720	-0.11(-0.31%)
Apr 28, 2016	35.78	35.87	35.25	35.49	114,662	-0.37(-1.03%)
Apr 27, 2016	35.18	35.93	35.18	35.86	101,383	+0.75(+2.14%)
Apr 26, 2016	34.73	35.29	34.53	35.11	62,111	+0.37(+1.07%)
Apr 25, 2016	34.77	34.91	34.54	34.74	94,133	-0.24(-0.69%)
Apr 22, 2016	34.47	34.99	34.46	34.98	48,923	+0.47(+1.36%)
Apr 21, 2016	34.57	34.97	34.40	34.51	52,420	-0.11(-0.32%)
Apr 20, 2016	34.49	34.89	34.34	34.62	40,572	+0.18(+0.52%)
Apr 19, 2016	33.93	34.60	33.90	34.44	121,584	+0.68(+2.01%)
Apr 18, 2016	33.97	34.30	33.66	33.76	95,050	+0.01(+0.03%)
Apr 15, 2016	33.85	34.19	33.09	33.75	85,514	-0.28(-0.82%)
Apr 14, 2016	34.47	34.70	33.84	34.03	63,283	-0.57(-1.65%)
Apr 13, 2016	33.79	34.60	33.79	34.60	61,143	+1.00(+2.98%)
Apr 12, 2016	33.22	34.12	33.22	33.60	53,752	+0.36(+1.08%)
Apr 11, 2016	32.93	33.66	32.93	33.24	40,528	+0.42(+1.28%)
Apr 08, 2016	32.89	33.36	32.59	32.82	52,504	+0.14(+0.43%)
Apr 07, 2016	33.01	33.01	32.41	32.68	102,363	-0.58(-1.74%)
Apr 06, 2016	33.11	33.30	32.70	33.26	109,498	+0.11(+0.33%)
Apr 05, 2016	32.97	33.39	32.69	33.15	73,679	-0.01(-0.03%)
Apr 04, 2016	33.30	33.30	32.74	33.16	160,136	-0.08(-0.24%)
Apr 01, 2016	32.90	33.35	32.55	33.24	76,817	+0.05(+0.15%)
Mar 31, 2016	33.51	33.55	33.13	33.19	119,175	-0.25(-0.75%)
Mar 30, 2016	33.46	33.92	33.27	33.44	91,858	-0.16(-0.48%)
Mar 29, 2016	32.91	33.90	32.75	33.60	123,250	+0.60(+1.82%)
Mar 28, 2016	33.22	33.47	32.51	33.00	48,278	-0.18(-0.54%)
Mar 24, 2016	32.50	33.18	33.18	33.18	71,700	+0.41(+1.25%)
Mar 23, 2016	33.74	33.92	32.77	32.77	107,173	-1.12(-3.30%)
Mar 22, 2016	33.70	34.39	33.67	33.89	63,046	-0.03(-0.09%)
Mar 21, 2016	34.09	34.45	33.71	33.92	75,829	-0.43(-1.25%)
Mar 18, 2016	34.55	35.00	34.20	34.35	134,238	-0.03(-0.09%)
Mar 17, 2016	33.03	34.49	33.03	34.38	81,639	+1.35(+4.09%)
Mar 16, 2016	32.77	33.37	32.77	33.03	130,199	+0.20(+0.61%)
Mar 15, 2016	33.22	33.78	32.77	32.83	111,350	-0.63(-1.88%)
Mar 14, 2016	33.72	34.37	33.45	33.46	74,012	-0.36(-1.06%)
Mar 11, 2016	34.10	34.44	33.27	33.82	92,708	-0.29(-0.85%)
Mar 10, 2016	34.58	34.58	33.39	34.11	212,027	-0.25(-0.73%)
Mar 09, 2016	34.19	34.75	34.15	34.36	102,939	+0.27(+0.79%)
Mar 08, 2016	33.95	34.38	33.58	34.09	124,598	-0.04(-0.12%)
Mar 07, 2016	33.58	34.13	33.30	34.13	152,382	+0.50(+1.49%)
Mar 04, 2016	33.13	33.72	32.67	33.63	110,427	+0.61(+1.85%)
Mar 03, 2016	32.55	33.34	32.32	33.02	174,586	+0.33(+1.01%)
Mar 02, 2016	31.45	32.74	31.45	32.69	163,921	+1.09(+3.45%)

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.