Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.73	32.93	32.08	32.52	48,930	-0.16(-0.50%)
May 27, 2016	32.18	32.68	32.68	32.68	24,433	+0.42(+1.30%)
May 26, 2016	32.77	32.89	32.26	32.26	30,134	-0.49(-1.49%)
May 25, 2016	32.93	33.15	32.62	32.75	57,323	+0.01(+0.03%)
May 24, 2016	32.29	33.26	32.26	32.74	134,650	+0.53(+1.65%)
May 23, 2016	31.25	32.29	30.30	32.21	82,976	+0.76(+2.42%)
May 20, 2016	30.62	31.54	30.53	31.45	92,553	+0.87(+2.85%)
May 19, 2016	31.12	31.21	29.54	30.58	75,229	-0.65(-2.08%)
May 18, 2016	30.24	31.48	30.24	31.23	51,133	+0.86(+2.82%)
May 17, 2016	29.88	30.53	29.67	30.37	115,281	+0.62(+2.10%)
May 16, 2016	28.95	30.14	28.83	29.75	57,084	+0.94(+3.27%)
May 13, 2016	29.54	29.54	28.53	28.81	44,670	-0.41(-1.41%)
May 12, 2016	29.93	30.12	28.96	29.22	45,726	-0.69(-2.32%)
May 11, 2016	30.15	30.31	29.78	29.91	39,573	-0.27(-0.88%)
May 10, 2016	29.76	30.53	29.76	30.18	29,929	+0.54(+1.82%)
May 09, 2016	29.75	30.05	29.38	29.64	27,324	-0.12(-0.40%)
May 06, 2016	28.86	30.04	28.86	29.76	45,394	+0.53(+1.81%)
May 05, 2016	30.07	30.22	29.12	29.23	52,128	-0.64(-2.15%)
May 04, 2016	30.19	30.76	29.41	29.87	68,395	-0.63(-2.07%)
May 03, 2016	30.83	31.31	29.94	30.50	47,894	-0.84(-2.70%)
May 02, 2016	31.26	31.52	30.90	31.35	48,854	+0.11(+0.36%)
Apr 29, 2016	31.05	31.67	29.72	31.24	66,367	+0.26(+0.83%)
Apr 28, 2016	31.26	32.32	30.95	30.98	84,541	-0.39(-1.25%)
Apr 27, 2016	30.17	31.73	30.17	31.37	162,835	+1.14(+3.75%)
Apr 26, 2016	28.16	30.96	27.17	30.24	266,570	+2.66(+9.66%)
Apr 25, 2016	27.98	28.13	27.47	27.57	136,357	-0.18(-0.65%)
Apr 22, 2016	27.51	27.98	27.31	27.75	31,299	+0.38(+1.37%)
Apr 21, 2016	27.74	28.20	27.35	27.38	110,161	-0.41(-1.47%)
Apr 20, 2016	26.81	27.82	26.65	27.79	72,075	+1.10(+4.13%)
Apr 19, 2016	25.65	26.73	25.65	26.69	64,193	+1.02(+3.99%)
Apr 18, 2016	24.75	25.69	23.78	25.66	61,942	+0.72(+2.87%)
Apr 15, 2016	25.94	26.22	24.82	24.95	72,139	-1.09(-4.20%)
Apr 14, 2016	25.46	26.35	25.46	26.04	33,038	+0.36(+1.40%)
Apr 13, 2016	24.54	25.78	24.54	25.68	74,512	+1.23(+5.03%)
Apr 12, 2016	23.45	24.88	23.21	24.45	100,432	+1.17(+5.02%)
Apr 11, 2016	22.52	23.53	22.52	23.28	43,424	+0.80(+3.57%)
Apr 08, 2016	22.30	22.97	21.76	22.48	66,779	+0.47(+2.13%)
Apr 07, 2016	22.66	22.66	21.85	22.01	93,219	-0.69(-3.05%)
Apr 06, 2016	22.35	22.79	22.19	22.70	47,888	+0.32(+1.41%)
Apr 05, 2016	22.65	22.91	22.31	22.39	50,217	-0.44(-1.94%)
Apr 04, 2016	22.87	23.00	22.44	22.83	58,253	-0.15(-0.67%)
Apr 01, 2016	23.14	23.42	22.90	22.98	32,013	-0.40(-1.72%)
Mar 31, 2016	23.81	23.81	23.27	23.38	60,575	-0.44(-1.86%)
Mar 30, 2016	23.80	24.29	23.68	23.83	66,003	+0.16(+0.69%)
Mar 29, 2016	23.77	24.04	23.53	23.67	71,123	-0.47(-1.94%)
Mar 28, 2016	24.30	24.42	23.75	24.13	27,777	-0.15(-0.60%)
Mar 24, 2016	24.13	24.28	24.28	24.28	22,497	-0.12(-0.49%)
Mar 23, 2016	25.03	25.03	24.37	24.40	29,953	-0.90(-3.57%)
Mar 22, 2016	25.53	25.53	25.01	25.30	41,846	-0.47(-1.82%)
Mar 21, 2016	26.53	26.53	25.19	25.77	45,900	+0.03(+0.10%)
Mar 18, 2016	25.48	26.74	24.95	25.75	112,765	+0.52(+2.06%)
Mar 17, 2016	25.08	25.57	24.76	25.23	145,587	+0.16(+0.65%)
Mar 16, 2016	25.41	26.64	24.66	25.06	32,800	-0.59(-2.30%)
Mar 15, 2016	26.29	27.45	25.54	25.65	48,776	-0.70(-2.66%)
Mar 14, 2016	26.48	27.88	25.89	26.35	37,380	-0.23(-0.87%)
Mar 11, 2016	25.66	26.60	25.66	26.58	100,086	+1.07(+4.18%)
Mar 10, 2016	24.65	26.06	24.15	25.52	44,574	+0.86(+3.50%)
Mar 09, 2016	24.94	25.65	24.16	24.66	85,617	-0.18(-0.72%)
Mar 08, 2016	25.77	26.26	24.83	24.83	111,902	-1.25(-4.78%)
Mar 07, 2016	25.43	26.48	25.30	26.08	31,548	+0.58(+2.28%)
Mar 04, 2016	24.74	25.52	24.47	25.50	83,927	+0.90(+3.68%)
Mar 03, 2016	24.41	25.51	24.28	24.60	110,085	+0.04(+0.17%)
Mar 02, 2016	24.56	24.56	24.13	24.55	49,765	-0.12(-0.48%)

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.