Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.68	24.25	23.58	23.77	113,270	+0.07(+0.28%)
May 27, 2016	24.34	23.71	23.71	23.71	90,927	-0.56(-2.31%)
May 26, 2016	24.18	24.53	23.82	24.27	141,840	+0.35(+1.47%)
May 25, 2016	22.96	24.75	22.59	23.91	167,508	+1.20(+5.30%)
May 24, 2016	22.78	23.40	22.46	22.71	126,560	+0.07(+0.33%)
May 23, 2016	21.54	22.96	21.38	22.64	119,631	+1.31(+6.14%)
May 20, 2016	21.61	21.78	21.16	21.33	88,110	-0.11(-0.50%)
May 19, 2016	21.49	21.86	21.23	21.43	109,705	+0.06(+0.27%)
May 18, 2016	22.60	23.23	20.97	21.38	167,411	-1.50(-6.55%)
May 17, 2016	23.12	23.74	22.43	22.87	144,692	-0.21(-0.92%)
May 16, 2016	23.75	24.58	23.09	23.09	91,924	-0.52(-2.19%)
May 13, 2016	23.63	24.55	23.19	23.60	114,128	-0.24(-1.00%)
May 12, 2016	25.04	25.21	23.71	23.84	97,308	-0.97(-3.89%)
May 11, 2016	24.98	25.43	24.45	24.81	81,609	-0.19(-0.75%)
May 10, 2016	24.95	25.50	24.56	25.00	112,423	+0.43(+1.73%)
May 09, 2016	27.71	27.71	24.54	24.57	201,857	-3.42(-12.23%)
May 06, 2016	28.12	29.53	26.49	27.99	139,096	-0.95(-3.28%)
May 05, 2016	29.93	30.22	28.83	28.94	162,706	-0.84(-2.83%)
May 04, 2016	29.95	30.69	29.25	29.78	111,997	-0.34(-1.11%)
May 03, 2016	30.74	31.36	29.60	30.12	123,916	-0.90(-2.90%)
May 02, 2016	30.80	31.41	30.49	31.02	78,891	+0.29(+0.96%)
Apr 29, 2016	30.63	31.86	30.49	30.73	73,136	+0.14(+0.45%)
Apr 28, 2016	30.81	31.90	30.46	30.59	66,344	-0.43(-1.37%)
Apr 27, 2016	30.18	31.08	29.47	31.01	199,578	+0.94(+3.13%)
Apr 26, 2016	30.31	30.40	29.80	30.07	101,385	-0.21(-0.70%)
Apr 25, 2016	31.02	31.12	29.87	30.28	91,087	-1.06(-3.40%)
Apr 22, 2016	31.63	32.76	31.05	31.35	100,061	-0.25(-0.80%)
Apr 21, 2016	31.69	31.97	31.10	31.60	93,304	+0.09(+0.29%)
Apr 20, 2016	32.37	32.51	31.44	31.51	80,454	-0.91(-2.80%)
Apr 19, 2016	31.80	33.08	31.40	32.42	73,122	+0.93(+2.94%)
Apr 18, 2016	31.35	32.16	31.29	31.50	105,245	-0.27(-0.85%)
Apr 15, 2016	31.06	31.97	30.66	31.77	89,028	+0.56(+1.78%)
Apr 14, 2016	30.89	31.24	30.42	31.21	64,443	+0.44(+1.44%)
Apr 13, 2016	30.44	31.26	30.44	30.77	121,186	+0.61(+2.01%)
Apr 12, 2016	30.03	30.42	29.65	30.16	64,692	+0.20(+0.68%)
Apr 11, 2016	29.81	30.68	29.81	29.96	75,029	+0.38(+1.30%)
Apr 08, 2016	28.66	29.97	28.66	29.57	89,657	+1.28(+4.51%)
Apr 07, 2016	28.32	28.83	27.80	28.29	225,313	-0.24(-0.83%)
Apr 06, 2016	28.58	28.91	28.35	28.53	131,108	-0.04(-0.14%)
Apr 05, 2016	28.58	28.94	28.16	28.57	163,686	-0.38(-1.30%)
Apr 04, 2016	29.97	29.97	28.64	28.95	164,609	-1.03(-3.44%)
Apr 01, 2016	29.29	30.09	29.16	29.98	66,820	+0.10(+0.33%)
Mar 31, 2016	31.23	31.27	29.74	29.88	103,481	-1.38(-4.40%)
Mar 30, 2016	31.50	31.83	31.05	31.26	63,850	+0.02(+0.08%)
Mar 29, 2016	30.09	31.28	29.46	31.23	113,388	+1.00(+3.30%)
Mar 28, 2016	31.03	31.03	29.74	30.23	73,131	-0.41(-1.34%)
Mar 24, 2016	29.65	30.64	30.64	30.64	103,211	+0.86(+2.89%)
Mar 23, 2016	30.69	30.96	29.76	29.78	161,581	-1.15(-3.71%)
Mar 22, 2016	30.92	31.59	30.44	30.93	89,456	-0.08(-0.26%)
Mar 21, 2016	32.76	32.94	29.71	31.01	137,381	-1.72(-5.25%)
Mar 18, 2016	32.72	33.83	31.77	32.73	829,574	+0.16(+0.50%)
Mar 17, 2016	30.92	32.79	30.39	32.57	148,038	+1.63(+5.27%)
Mar 16, 2016	29.51	31.18	29.51	30.94	112,139	+1.42(+4.83%)
Mar 15, 2016	30.05	30.29	29.51	29.51	106,393	-0.78(-2.57%)
Mar 14, 2016	28.76	30.59	28.64	30.29	165,055	+1.38(+4.76%)
Mar 11, 2016	28.65	29.09	28.16	28.92	75,864	+0.58(+2.05%)
Mar 10, 2016	28.05	28.43	27.75	28.34	92,418	+0.34(+1.20%)
Mar 09, 2016	27.91	28.51	27.35	28.00	70,889	+0.30(+1.09%)
Mar 08, 2016	28.74	29.04	27.61	27.70	128,270	-1.20(-4.16%)
Mar 07, 2016	27.10	28.91	26.96	28.90	98,433	+1.79(+6.61%)
Mar 04, 2016	26.51	27.38	26.23	27.11	133,133	+0.56(+2.10%)
Mar 03, 2016	26.44	27.01	26.08	26.55	112,851	+0.08(+0.31%)
Mar 02, 2016	25.51	26.76	25.51	26.47	243,602	+0.84(+3.29%)

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.