Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.72	46.00	43.72	45.94	550,519	+2.26(+5.17%)
May 27, 2016	43.18	43.68	43.68	43.68	508,500	+0.43(+0.99%)
May 26, 2016	44.96	45.42	43.06	43.25	336,809	-1.59(-3.55%)
May 25, 2016	44.91	45.42	44.30	44.84	371,465	+0.22(+0.49%)
May 24, 2016	44.04	44.78	42.85	44.62	368,784	+1.01(+2.32%)
May 23, 2016	43.15	44.24	42.31	43.61	304,827	+0.56(+1.30%)
May 20, 2016	42.24	43.06	41.70	43.05	269,551	+1.07(+2.55%)
May 19, 2016	42.00	43.09	41.35	41.98	225,844	-0.49(-1.15%)
May 18, 2016	41.71	42.74	41.52	42.47	327,326	+0.67(+1.60%)
May 17, 2016	42.80	43.52	41.60	41.80	346,110	-1.20(-2.79%)
May 16, 2016	42.30	43.12	42.18	43.00	271,980	+0.94(+2.23%)
May 13, 2016	41.68	42.92	41.31	42.06	188,373	+0.21(+0.50%)
May 12, 2016	42.26	42.26	41.22	41.85	243,421	-0.27(-0.64%)
May 11, 2016	42.59	43.10	42.07	42.12	184,403	-0.65(-1.52%)
May 10, 2016	42.59	42.92	41.94	42.77	254,732	+0.26(+0.61%)
May 09, 2016	41.57	43.05	41.57	42.51	310,480	+0.95(+2.29%)
May 06, 2016	41.64	42.88	40.47	41.56	317,305	-0.21(-0.50%)
May 05, 2016	41.69	42.37	41.31	41.77	185,541	+0.09(+0.22%)
May 04, 2016	42.25	43.82	41.15	41.68	274,835	-0.81(-1.91%)
May 03, 2016	43.42	43.91	42.17	42.49	392,867	-1.23(-2.81%)
May 02, 2016	43.92	44.32	43.39	43.72	270,263	+0.09(+0.21%)
Apr 29, 2016	45.10	45.10	43.03	43.63	398,264	-1.48(-3.28%)
Apr 28, 2016	45.31	45.99	44.97	45.11	366,213	-0.52(-1.14%)
Apr 27, 2016	45.60	45.76	44.35	45.63	399,729	+0.00(+0.00%)
Apr 26, 2016	44.57	45.96	44.12	45.63	733,611	-0.97(-2.08%)
Apr 25, 2016	46.68	47.23	45.75	46.60	563,010	-0.37(-0.79%)
Apr 22, 2016	46.50	48.46	45.83	46.97	980,897	+0.80(+1.73%)
Apr 21, 2016	45.00	46.39	43.71	46.17	994,922	+4.63(+11.15%)
Apr 20, 2016	41.36	41.99	41.09	41.54	527,769	+0.05(+0.12%)
Apr 19, 2016	41.47	41.70	41.47	41.49	289,662	+0.14(+0.34%)
Apr 18, 2016	40.06	41.77	40.06	41.35	223,458	+0.55(+1.35%)
Apr 15, 2016	40.18	40.89	39.45	40.80	304,718	+0.40(+0.99%)
Apr 14, 2016	40.82	41.00	40.23	40.40	258,930	-0.42(-1.03%)
Apr 13, 2016	39.34	40.99	39.34	40.82	298,264	+1.69(+4.32%)
Apr 12, 2016	38.64	39.23	37.96	39.13	276,977	+0.49(+1.27%)
Apr 11, 2016	39.28	39.72	38.35	38.64	257,189	-0.51(-1.30%)
Apr 08, 2016	39.67	40.05	38.83	39.15	223,311	-0.34(-0.86%)
Apr 07, 2016	39.70	40.25	38.81	39.49	495,018	-0.46(-1.15%)
Apr 06, 2016	39.00	40.05	38.00	39.95	278,045	+1.08(+2.78%)
Apr 05, 2016	38.24	39.09	38.15	38.87	310,530	+0.45(+1.17%)
Apr 04, 2016	38.57	39.47	37.36	38.42	298,684	-0.24(-0.62%)
Apr 01, 2016	38.26	38.77	37.68	38.66	218,382	-0.05(-0.13%)
Mar 31, 2016	38.27	39.53	37.88	38.71	481,710	+0.55(+1.44%)
Mar 30, 2016	37.89	38.54	37.37	38.16	337,992	+0.50(+1.33%)
Mar 29, 2016	35.93	37.70	35.78	37.66	394,073	+1.53(+4.23%)
Mar 28, 2016	35.71	36.40	35.59	36.13	263,730	+0.40(+1.12%)
Mar 24, 2016	35.36	35.73	35.73	35.73	327,100	+0.07(+0.20%)
Mar 23, 2016	36.55	36.96	35.44	35.66	640,279	-0.86(-2.35%)
Mar 22, 2016	36.06	36.68	35.86	36.52	187,530	+0.34(+0.94%)
Mar 21, 2016	36.68	37.39	35.72	36.18	253,164	-0.65(-1.76%)
Mar 18, 2016	36.00	37.07	35.81	36.83	539,577	+1.09(+3.05%)
Mar 17, 2016	35.13	35.83	34.25	35.74	328,288	+0.55(+1.56%)
Mar 16, 2016	34.99	35.75	34.67	35.19	281,502	+0.13(+0.37%)
Mar 15, 2016	36.26	36.95	34.94	35.06	422,518	-1.42(-3.89%)
Mar 14, 2016	37.15	37.40	36.24	36.48	326,545	-0.67(-1.80%)
Mar 11, 2016	36.13	37.17	36.05	37.15	279,206	+1.33(+3.71%)
Mar 10, 2016	35.72	36.11	35.55	35.82	497,607	-0.10(-0.28%)
Mar 09, 2016	35.96	36.11	35.53	35.92	242,217	+0.14(+0.39%)
Mar 08, 2016	36.82	37.08	35.63	35.78	302,183	-1.40(-3.77%)
Mar 07, 2016	36.32	37.58	35.96	37.18	423,487	+0.52(+1.42%)
Mar 04, 2016	36.17	36.77	35.74	36.66	450,840	+0.42(+1.16%)
Mar 03, 2016	35.60	36.45	35.60	36.24	691,285	+0.52(+1.46%)
Mar 02, 2016	35.25	36.12	35.01	35.72	422,501	+0.51(+1.45%)

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.