Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.60	30.72	30.16	30.45	5,978,979	-0.15(-0.50%)
May 27, 2016	30.28	30.60	30.60	30.60	3,373,391	+0.41(+1.35%)
May 26, 2016	30.34	30.55	29.95	30.19	4,678,055	-0.14(-0.45%)
May 25, 2016	30.23	30.46	29.90	30.33	6,406,097	+0.15(+0.50%)
May 24, 2016	30.47	30.63	29.87	30.18	3,427,142	-0.12(-0.39%)
May 23, 2016	30.39	31.11	30.26	30.30	6,600,427	+0.03(+0.11%)
May 20, 2016	29.58	30.28	29.44	30.27	6,104,185	+0.80(+2.72%)
May 19, 2016	29.12	29.66	28.99	29.47	7,967,490	+0.59(+2.03%)
May 18, 2016	29.55	29.78	28.73	28.88	10,942,889	-1.02(-3.40%)
May 17, 2016	30.49	30.77	29.78	29.89	8,869,031	-0.71(-2.31%)
May 16, 2016	31.47	31.48	30.49	30.60	13,064,399	-0.49(-1.58%)
May 13, 2016	30.55	32.57	30.17	31.09	37,209,976	-4.82(-13.42%)
May 12, 2016	35.73	36.73	34.81	35.91	16,841,002	-0.16(-0.44%)
May 11, 2016	37.34	37.34	35.96	36.07	12,602,199	-2.72(-7.02%)
May 10, 2016	38.67	38.92	38.08	38.80	6,377,442	-0.27(-0.69%)
May 09, 2016	38.24	39.36	38.14	39.07	5,317,354	+0.91(+2.37%)
May 06, 2016	38.36	38.36	37.46	38.16	5,891,993	-0.52(-1.33%)
May 05, 2016	39.20	39.21	37.83	38.68	6,315,638	-0.67(-1.70%)
May 04, 2016	39.87	40.06	38.86	39.34	4,883,458	-0.99(-2.46%)
May 03, 2016	40.66	40.66	39.75	40.34	2,699,111	-0.63(-1.53%)
May 02, 2016	40.65	41.08	40.03	40.96	3,370,299	+0.37(+0.90%)
Apr 29, 2016	41.48	41.48	40.16	40.60	3,924,405	-1.27(-3.03%)
Apr 28, 2016	42.38	42.73	41.76	41.87	1,926,803	-0.59(-1.38%)
Apr 27, 2016	41.77	42.52	41.52	42.46	2,000,670	+0.56(+1.33%)
Apr 26, 2016	41.26	41.99	41.07	41.90	3,379,436	+0.60(+1.46%)
Apr 25, 2016	40.90	41.51	40.64	41.30	2,141,206	+0.33(+0.81%)
Apr 22, 2016	41.56	42.40	40.84	40.96	5,403,819	-1.34(-3.17%)
Apr 21, 2016	42.56	43.21	42.25	42.30	5,218,291	-0.23(-0.54%)
Apr 20, 2016	41.81	43.02	41.72	42.54	2,923,276	+0.84(+2.02%)
Apr 19, 2016	41.57	42.00	41.33	41.69	2,209,126	+0.14(+0.34%)
Apr 18, 2016	41.02	41.74	40.95	41.55	2,762,065	+0.50(+1.22%)
Apr 15, 2016	40.72	41.27	40.32	41.05	3,196,192	+0.32(+0.78%)
Apr 14, 2016	41.29	41.29	40.25	40.73	2,903,298	-0.55(-1.33%)
Apr 13, 2016	41.11	41.30	40.62	41.28	4,627,718	+0.32(+0.78%)
Apr 12, 2016	40.32	41.23	39.66	40.96	4,640,541	+0.60(+1.48%)
Apr 11, 2016	40.68	40.84	40.22	40.37	3,828,902	-0.24(-0.59%)
Apr 08, 2016	41.33	41.43	39.62	40.61	6,673,875	-1.04(-2.50%)
Apr 07, 2016	43.18	43.41	41.46	41.65	6,905,677	-1.80(-4.15%)
Apr 06, 2016	43.52	43.62	42.78	43.45	3,359,439	-0.13(-0.29%)
Apr 05, 2016	44.00	44.11	43.34	43.58	3,098,388	-0.53(-1.21%)
Apr 04, 2016	45.38	45.59	44.01	44.11	3,236,896	-1.33(-2.94%)
Apr 01, 2016	45.32	45.99	45.12	45.44	2,379,737	+0.02(+0.03%)
Mar 31, 2016	45.63	45.96	45.36	45.43	1,525,623	-0.23(-0.50%)
Mar 30, 2016	45.66	46.04	45.38	45.66	1,444,833	+0.15(+0.33%)
Mar 29, 2016	45.15	45.62	44.94	45.50	1,829,397	+0.48(+1.08%)
Mar 28, 2016	44.44	45.45	44.39	45.02	1,693,320	+0.58(+1.30%)
Mar 24, 2016	44.39	44.44	44.44	44.44	2,552,238	-0.06(-0.12%)
Mar 23, 2016	45.13	45.16	44.39	44.50	2,662,881	-0.56(-1.25%)
Mar 22, 2016	45.77	46.20	45.04	45.06	3,248,280	-0.73(-1.60%)
Mar 21, 2016	45.96	46.61	45.58	45.79	3,090,748	-0.67(-1.45%)
Mar 18, 2016	46.06	47.14	45.47	46.47	4,620,631	+0.24(+0.52%)
Mar 17, 2016	45.14	46.45	44.86	46.23	2,949,935	+1.09(+2.41%)
Mar 16, 2016	44.68	45.25	44.48	45.14	2,208,336	+0.06(+0.14%)
Mar 15, 2016	44.31	45.17	44.07	45.08	3,051,199	+0.56(+1.27%)
Mar 14, 2016	44.48	44.88	44.15	44.51	2,264,833	-0.34(-0.76%)
Mar 11, 2016	45.47	45.77	44.49	44.85	3,377,177	-0.41(-0.91%)
Mar 10, 2016	44.69	45.32	44.17	45.27	5,131,153	+0.93(+2.10%)
Mar 09, 2016	43.98	44.66	43.64	44.34	4,241,603	+0.58(+1.32%)
Mar 08, 2016	42.88	44.46	42.88	43.76	6,082,166	+0.33(+0.77%)
Mar 07, 2016	42.16	44.12	42.10	43.42	5,261,345	+0.14(+0.33%)
Mar 04, 2016	42.11	43.92	41.74	43.28	8,030,832	+1.15(+2.73%)
Mar 03, 2016	41.72	42.26	41.41	42.13	2,534,599	+0.54(+1.30%)
Mar 02, 2016	41.29	41.65	41.09	41.59	3,907,543	+0.36(+0.88%)

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.