Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.90	29.16	28.37	28.53	1,087,508	-0.39(-1.35%)
May 27, 2016	28.64	28.92	28.92	28.92	1,587,500	+0.29(+1.01%)
May 26, 2016	28.70	29.30	28.59	28.63	1,323,806	-0.18(-0.62%)
May 25, 2016	28.54	28.86	28.12	28.81	1,413,091	+0.34(+1.19%)
May 24, 2016	28.23	28.59	27.98	28.47	1,684,087	+0.17(+0.60%)
May 23, 2016	28.38	29.09	28.24	28.30	2,385,626	-0.18(-0.63%)
May 20, 2016	28.26	28.78	27.98	28.48	4,641,104	+0.47(+1.68%)
May 19, 2016	27.09	28.15	26.92	28.01	9,424,347	+3.42(+13.91%)
May 18, 2016	24.79	25.30	24.29	24.59	7,122,365	-0.85(-3.34%)
May 17, 2016	26.00	26.43	25.10	25.44	3,823,575	-0.64(-2.45%)
May 16, 2016	26.00	26.77	25.86	26.08	2,363,540	+0.09(+0.35%)
May 13, 2016	26.66	26.92	25.84	25.99	2,435,790	-0.91(-3.38%)
May 12, 2016	27.03	27.15	26.34	26.90	1,991,026	-0.13(-0.48%)
May 11, 2016	27.63	27.70	26.70	27.03	3,167,672	-1.49(-5.22%)
May 10, 2016	28.38	28.64	27.56	28.52	2,149,016	-0.44(-1.52%)
May 09, 2016	28.62	29.15	28.45	28.96	1,624,138	+0.35(+1.22%)
May 06, 2016	27.94	28.75	27.34	28.61	2,890,534	+0.63(+2.25%)
May 05, 2016	28.90	29.38	27.60	27.98	2,972,780	-1.14(-3.91%)
May 04, 2016	29.40	29.90	28.86	29.12	2,098,997	-0.30(-1.02%)
May 03, 2016	29.72	29.92	29.07	29.42	2,009,705	-0.59(-1.97%)
May 02, 2016	30.31	30.31	29.77	30.01	2,354,610	-0.31(-1.02%)
Apr 29, 2016	29.67	31.11	29.67	30.32	1,294,276	-0.78(-2.51%)
Apr 28, 2016	31.27	31.51	30.78	31.10	930,026	-0.38(-1.21%)
Apr 27, 2016	31.05	31.51	30.60	31.48	1,229,532	+0.22(+0.70%)
Apr 26, 2016	30.91	31.54	30.53	31.26	1,448,064	+0.54(+1.76%)
Apr 25, 2016	31.29	31.32	30.44	30.72	1,059,585	-0.57(-1.82%)
Apr 22, 2016	31.00	31.41	30.91	31.29	975,596	+0.31(+1.00%)
Apr 21, 2016	31.16	31.51	30.80	30.98	1,502,376	-0.27(-0.86%)
Apr 20, 2016	31.21	31.59	30.98	31.25	1,944,878	+0.07(+0.22%)
Apr 19, 2016	31.06	31.43	30.83	31.18	1,210,191	+0.13(+0.42%)
Apr 18, 2016	31.01	31.44	30.94	31.05	1,377,741	-0.38(-1.21%)
Apr 15, 2016	30.41	31.65	30.12	31.43	2,739,101	+1.02(+3.35%)
Apr 14, 2016	30.87	31.05	30.20	30.41	2,331,036	-0.69(-2.22%)
Apr 13, 2016	30.09	31.29	29.98	31.10	3,070,145	+1.06(+3.53%)
Apr 12, 2016	29.82	30.27	28.76	30.04	2,369,140	+0.11(+0.37%)
Apr 11, 2016	30.65	30.66	29.89	29.93	2,967,139	-0.51(-1.68%)
Apr 08, 2016	30.59	30.82	29.41	30.44	3,406,499	-0.18(-0.59%)
Apr 07, 2016	32.17	32.34	30.59	30.62	3,671,860	-1.71(-5.29%)
Apr 06, 2016	32.26	32.78	31.86	32.33	2,856,239	+0.22(+0.69%)
Apr 05, 2016	33.32	33.43	31.89	32.11	3,636,186	-1.45(-4.32%)
Apr 04, 2016	34.50	34.77	33.48	33.56	1,873,176	-0.73(-2.13%)
Apr 01, 2016	33.97	34.58	33.90	34.29	3,238,644	+1.20(+3.63%)
Mar 31, 2016	32.99	33.36	32.58	33.09	1,314,176	+0.05(+0.15%)
Mar 30, 2016	33.19	33.27	32.67	33.04	1,124,202	-0.06(-0.18%)
Mar 29, 2016	32.31	33.15	32.21	33.10	1,324,538	+0.82(+2.54%)
Mar 28, 2016	32.45	32.81	32.20	32.28	1,066,446	-0.15(-0.46%)
Mar 24, 2016	32.12	32.43	32.43	32.43	1,180,400	+0.31(+0.97%)
Mar 23, 2016	32.61	32.69	31.91	32.12	1,252,867	-0.71(-2.16%)
Mar 22, 2016	33.18	33.24	32.50	32.83	1,383,824	-0.54(-1.62%)
Mar 21, 2016	33.65	33.92	33.05	33.37	1,702,001	-0.24(-0.71%)
Mar 18, 2016	32.89	33.83	32.64	33.61	4,727,700	+0.88(+2.69%)
Mar 17, 2016	31.70	32.78	31.64	32.73	1,988,112	+0.91(+2.86%)
Mar 16, 2016	31.84	31.97	31.34	31.82	2,050,493	-0.23(-0.72%)
Mar 15, 2016	32.54	32.75	31.82	32.05	2,572,307	-0.58(-1.78%)
Mar 14, 2016	32.88	33.15	32.42	32.63	1,980,656	-0.48(-1.45%)
Mar 11, 2016	32.88	33.46	32.51	33.11	2,872,336	+0.45(+1.38%)
Mar 10, 2016	33.05	33.43	32.45	32.66	2,819,690	-0.13(-0.40%)
Mar 09, 2016	32.84	33.02	32.13	32.79	2,912,566	+0.10(+0.31%)
Mar 08, 2016	30.74	33.19	30.50	32.69	11,467,729	+4.53(+16.09%)
Mar 07, 2016	27.32	28.48	27.27	28.16	3,982,416	+0.50(+1.81%)
Mar 04, 2016	27.39	28.68	27.37	27.66	2,823,920	+0.23(+0.84%)
Mar 03, 2016	27.08	27.70	26.67	27.43	2,589,918	+0.44(+1.63%)
Mar 02, 2016	26.93	27.08	26.55	26.99	1,365,922	+0.07(+0.26%)

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.