Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.67	24.24	23.58	23.77	113,300	+0.07(+0.28%)
May 27, 2016	24.33	23.70	23.70	23.70	90,951	-0.56(-2.31%)
May 26, 2016	24.18	24.52	23.82	24.26	141,877	+0.35(+1.47%)
May 25, 2016	22.95	24.74	22.58	23.91	167,551	+1.20(+5.30%)
May 24, 2016	22.77	23.40	22.45	22.71	126,593	+0.07(+0.33%)
May 23, 2016	21.53	22.96	21.38	22.63	119,662	+1.31(+6.14%)
May 20, 2016	21.60	21.77	21.15	21.32	88,133	-0.11(-0.50%)
May 19, 2016	21.49	21.85	21.22	21.43	109,734	+0.06(+0.27%)
May 18, 2016	22.59	23.23	20.96	21.37	167,454	-1.50(-6.55%)
May 17, 2016	23.11	23.74	22.43	22.87	144,730	-0.21(-0.92%)
May 16, 2016	23.74	24.57	23.08	23.08	91,948	-0.52(-2.19%)
May 13, 2016	23.62	24.55	23.19	23.60	114,158	-0.24(-1.00%)
May 12, 2016	25.03	25.20	23.70	23.83	97,333	-0.97(-3.89%)
May 11, 2016	24.97	25.42	24.45	24.80	81,630	-0.19(-0.75%)
May 10, 2016	24.95	25.50	24.55	24.99	112,452	+0.43(+1.73%)
May 09, 2016	27.71	27.71	24.54	24.56	201,909	-3.42(-12.23%)
May 06, 2016	28.12	29.52	26.49	27.98	139,132	-0.95(-3.28%)
May 05, 2016	29.92	30.21	28.82	28.93	162,748	-0.84(-2.83%)
May 04, 2016	29.94	30.68	29.24	29.78	112,026	-0.34(-1.11%)
May 03, 2016	30.73	31.36	29.60	30.11	123,948	-0.90(-2.90%)
May 02, 2016	30.79	31.40	30.48	31.01	78,911	+0.29(+0.96%)
Apr 29, 2016	30.62	31.85	30.48	30.72	73,154	+0.14(+0.45%)
Apr 28, 2016	30.80	31.89	30.45	30.58	66,362	-0.43(-1.37%)
Apr 27, 2016	30.17	31.07	29.47	31.00	199,629	+0.94(+3.13%)
Apr 26, 2016	30.30	30.39	29.79	30.06	101,411	-0.21(-0.70%)
Apr 25, 2016	31.01	31.11	29.86	30.28	91,111	-1.06(-3.40%)
Apr 22, 2016	31.62	32.76	31.04	31.34	100,087	-0.25(-0.80%)
Apr 21, 2016	31.68	31.96	31.09	31.59	93,328	+0.09(+0.29%)
Apr 20, 2016	32.36	32.50	31.43	31.50	80,475	-0.91(-2.80%)
Apr 19, 2016	31.79	33.07	31.39	32.41	73,141	+0.92(+2.94%)
Apr 18, 2016	31.35	32.15	31.28	31.49	105,272	-0.27(-0.85%)
Apr 15, 2016	31.05	31.96	30.65	31.76	89,051	+0.56(+1.78%)
Apr 14, 2016	30.88	31.23	30.42	31.20	64,459	+0.44(+1.44%)
Apr 13, 2016	30.43	31.25	30.43	30.76	121,217	+0.61(+2.01%)
Apr 12, 2016	30.02	30.42	29.64	30.15	64,708	+0.20(+0.68%)
Apr 11, 2016	29.80	30.67	29.80	29.95	75,048	+0.38(+1.30%)
Apr 08, 2016	28.66	29.96	28.66	29.56	89,680	+1.28(+4.51%)
Apr 07, 2016	28.31	28.82	27.79	28.29	225,372	-0.24(-0.83%)
Apr 06, 2016	28.57	28.90	28.34	28.52	131,141	-0.04(-0.14%)
Apr 05, 2016	28.57	28.93	28.16	28.57	163,728	-0.38(-1.30%)
Apr 04, 2016	29.97	29.97	28.63	28.94	164,652	-1.03(-3.44%)
Apr 01, 2016	29.29	30.08	29.15	29.97	66,837	+0.10(+0.33%)
Mar 31, 2016	31.23	31.27	29.73	29.88	103,508	-1.38(-4.40%)
Mar 30, 2016	31.50	31.82	31.05	31.25	63,867	+0.02(+0.08%)
Mar 29, 2016	30.08	31.27	29.45	31.23	113,417	+1.00(+3.30%)
Mar 28, 2016	31.02	31.02	29.73	30.23	73,150	-0.41(-1.34%)
Mar 24, 2016	29.64	30.64	30.64	30.64	103,238	+0.86(+2.89%)
Mar 23, 2016	30.68	30.96	29.75	29.78	161,623	-1.15(-3.71%)
Mar 22, 2016	30.91	31.59	30.44	30.92	89,480	-0.08(-0.26%)
Mar 21, 2016	32.75	32.94	29.71	31.00	137,416	-1.72(-5.25%)
Mar 18, 2016	32.71	33.82	31.77	32.72	829,788	+0.16(+0.50%)
Mar 17, 2016	30.91	32.78	30.39	32.56	148,076	+1.63(+5.27%)
Mar 16, 2016	29.51	31.17	29.51	30.93	112,168	+1.42(+4.83%)
Mar 15, 2016	30.04	30.28	29.51	29.51	106,420	-0.78(-2.57%)
Mar 14, 2016	28.75	30.58	28.63	30.28	165,098	+1.38(+4.76%)
Mar 11, 2016	28.64	29.08	28.16	28.91	75,884	+0.58(+2.05%)
Mar 10, 2016	28.04	28.43	27.75	28.33	92,442	+0.34(+1.20%)
Mar 09, 2016	27.90	28.50	27.35	27.99	70,908	+0.30(+1.09%)
Mar 08, 2016	28.74	29.03	27.61	27.69	128,303	-1.20(-4.16%)
Mar 07, 2016	27.09	28.90	26.96	28.89	98,458	+1.79(+6.61%)
Mar 04, 2016	26.50	27.37	26.22	27.10	133,167	+0.56(+2.10%)
Mar 03, 2016	26.43	27.00	26.08	26.54	112,880	+0.08(+0.31%)
Mar 02, 2016	25.50	26.76	25.50	26.46	243,665	+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.