Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.93	37.49	36.49	36.80	457,135	+0.15(+0.40%)
May 27, 2016	36.75	36.66	36.66	36.66	290,223	-0.22(-0.61%)
May 26, 2016	36.87	37.29	36.54	36.88	431,064	+0.07(+0.19%)
May 25, 2016	35.58	36.87	35.58	36.81	481,507	+1.44(+4.08%)
May 24, 2016	34.71	35.61	34.65	35.37	322,505	+0.54(+1.54%)
May 23, 2016	35.49	35.88	34.80	34.84	405,537	-0.64(-1.81%)
May 20, 2016	34.69	35.85	34.69	35.48	435,243	+0.82(+2.36%)
May 19, 2016	35.41	36.00	34.31	34.66	646,609	-1.15(-3.21%)
May 18, 2016	36.09	37.03	35.54	35.81	631,945	-0.47(-1.29%)
May 17, 2016	36.23	37.30	35.92	36.28	602,123	-0.09(-0.24%)
May 16, 2016	35.50	36.50	35.50	36.37	462,978	+1.28(+3.64%)
May 13, 2016	35.23	35.89	34.74	35.09	429,239	-0.17(-0.47%)
May 12, 2016	36.28	36.57	34.78	35.25	539,176	-0.83(-2.30%)
May 11, 2016	36.71	37.15	35.84	36.08	567,638	-0.65(-1.78%)
May 10, 2016	34.85	36.84	34.79	36.74	888,203	+1.99(+5.72%)
May 09, 2016	34.67	35.13	34.30	34.75	907,935	+0.21(+0.62%)
May 06, 2016	34.35	35.20	34.13	34.53	796,750	-0.40(-1.14%)
May 05, 2016	36.17	36.43	34.31	34.93	1,449,570	-1.23(-3.40%)
May 04, 2016	32.83	37.75	32.05	36.16	3,934,023	+2.49(+7.41%)
May 03, 2016	34.23	34.43	33.43	33.67	1,111,050	-1.14(-3.28%)
May 02, 2016	35.23	35.45	33.94	34.81	746,194	-0.45(-1.27%)
Apr 29, 2016	36.62	36.83	35.11	35.25	1,081,915	-1.39(-3.80%)
Apr 28, 2016	35.74	37.03	35.45	36.65	1,126,268	+0.69(+1.92%)
Apr 27, 2016	35.58	36.14	35.37	35.96	471,567	+0.57(+1.60%)
Apr 26, 2016	34.47	35.41	33.99	35.39	503,644	+1.04(+3.04%)
Apr 25, 2016	35.47	35.72	34.15	34.35	473,937	-1.34(-3.74%)
Apr 22, 2016	35.03	35.87	35.03	35.68	459,866	+0.81(+2.32%)
Apr 21, 2016	35.12	35.49	34.83	34.87	292,701	-0.08(-0.22%)
Apr 20, 2016	34.96	35.42	34.75	34.95	326,997	+0.07(+0.20%)
Apr 19, 2016	35.26	35.41	34.68	34.88	403,748	-0.02(-0.06%)
Apr 18, 2016	34.59	35.34	34.16	34.90	892,565	+0.09(+0.25%)
Apr 15, 2016	34.20	35.03	34.13	34.82	597,373	+0.47(+1.36%)
Apr 14, 2016	33.71	34.61	33.56	34.35	633,504	+0.96(+2.89%)
Apr 13, 2016	32.25	33.56	32.19	33.38	680,096	+1.34(+4.20%)
Apr 12, 2016	31.53	32.41	31.47	32.04	449,819	+0.88(+2.81%)
Apr 11, 2016	31.24	31.69	30.82	31.16	374,512	-0.08(-0.25%)
Apr 08, 2016	31.05	32.15	30.93	31.24	326,846	+0.66(+2.17%)
Apr 07, 2016	30.76	31.18	30.50	30.58	732,670	-0.22(-0.73%)
Apr 06, 2016	30.19	30.84	29.82	30.80	646,605	+0.73(+2.43%)
Apr 05, 2016	29.48	30.60	29.20	30.07	738,343	+0.41(+1.38%)
Apr 04, 2016	29.91	30.82	29.61	29.66	479,108	-0.41(-1.36%)
Apr 01, 2016	30.28	30.28	29.57	30.07	454,329	-0.60(-1.97%)
Mar 31, 2016	30.92	31.11	30.35	30.67	433,006	-0.28(-0.91%)
Mar 30, 2016	30.70	31.29	30.18	30.96	487,619	+0.54(+1.76%)
Mar 29, 2016	29.28	30.48	28.59	30.42	606,475	+0.86(+2.90%)
Mar 28, 2016	31.36	31.38	29.25	29.56	763,723	-1.64(-5.25%)
Mar 24, 2016	30.84	31.20	31.20	31.20	529,235	+0.01(+0.03%)
Mar 23, 2016	32.11	32.17	31.18	31.19	453,037	-1.00(-3.12%)
Mar 22, 2016	32.08	32.59	31.54	32.20	405,323	-0.20(-0.63%)
Mar 21, 2016	31.96	32.96	31.96	32.40	552,074	+0.14(+0.42%)
Mar 18, 2016	30.80	32.79	30.80	32.26	1,265,441	+1.27(+4.09%)
Mar 17, 2016	29.12	31.26	28.74	31.00	957,032	+1.96(+6.75%)
Mar 16, 2016	28.57	29.18	28.28	29.04	757,616	+0.45(+1.57%)
Mar 15, 2016	29.43	29.48	28.28	28.59	532,722	-1.11(-3.74%)
Mar 14, 2016	29.20	29.89	28.97	29.70	374,512	+0.19(+0.66%)
Mar 11, 2016	29.20	29.66	29.16	29.51	516,921	+0.57(+1.95%)
Mar 10, 2016	29.46	29.80	27.61	28.94	591,064	-0.50(-1.69%)
Mar 09, 2016	29.23	29.72	28.83	29.44	455,172	+0.38(+1.31%)
Mar 08, 2016	30.79	30.79	28.40	29.06	856,132	-1.89(-6.11%)
Mar 07, 2016	30.48	31.09	30.48	30.95	947,892	+0.10(+0.32%)
Mar 04, 2016	31.05	31.60	30.66	30.85	1,047,668	-0.11(-0.35%)
Mar 03, 2016	30.19	31.00	30.19	30.96	777,000	+0.59(+1.96%)
Mar 02, 2016	29.35	30.40	29.02	30.36	645,400	+0.85(+2.87%)

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.