Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.65	34.14	33.31	33.79	234,521	+0.21(+0.63%)
May 27, 2016	33.04	33.58	33.58	33.58	317,300	+0.76(+2.32%)
May 26, 2016	33.33	33.39	32.58	32.82	183,615	-0.31(-0.94%)
May 25, 2016	33.31	33.39	32.70	33.13	182,599	-0.16(-0.48%)
May 24, 2016	32.43	33.42	32.42	33.29	238,422	+1.02(+3.16%)
May 23, 2016	32.40	32.69	32.23	32.27	145,186	-0.16(-0.49%)
May 20, 2016	31.57	32.49	31.36	32.43	189,410	+0.89(+2.82%)
May 19, 2016	31.98	32.60	31.24	31.54	130,398	-0.60(-1.87%)
May 18, 2016	31.17	32.46	31.16	32.14	219,358	+0.83(+2.65%)
May 17, 2016	31.61	32.16	31.15	31.31	308,960	-0.34(-1.07%)
May 16, 2016	31.35	31.71	31.16	31.65	260,252	+0.50(+1.61%)
May 13, 2016	31.04	31.79	30.89	31.15	276,952	+0.12(+0.39%)
May 12, 2016	32.07	32.10	30.71	31.03	138,735	-0.86(-2.70%)
May 11, 2016	32.04	32.67	31.86	31.89	210,141	-0.14(-0.44%)
May 10, 2016	31.74	32.18	31.61	32.03	367,236	+0.43(+1.36%)
May 09, 2016	31.00	32.16	30.76	31.60	364,456	+0.79(+2.56%)
May 06, 2016	29.66	31.11	27.59	30.81	430,154	+0.93(+3.11%)
May 05, 2016	30.04	30.11	29.54	29.88	436,857	-0.03(-0.10%)
May 04, 2016	30.15	30.49	29.71	29.91	308,207	-0.39(-1.29%)
May 03, 2016	30.81	31.11	30.18	30.30	256,839	-0.93(-2.98%)
May 02, 2016	31.45	31.92	31.07	31.23	250,837	-0.15(-0.48%)
Apr 29, 2016	30.87	31.56	30.86	31.38	199,151	+0.48(+1.55%)
Apr 28, 2016	30.98	31.92	30.82	30.90	209,986	-0.39(-1.25%)
Apr 27, 2016	31.24	31.36	30.81	31.29	191,784	+0.08(+0.26%)
Apr 26, 2016	30.86	31.26	30.62	31.21	169,222	+0.52(+1.69%)
Apr 25, 2016	31.15	31.33	30.57	30.69	192,447	-0.54(-1.73%)
Apr 22, 2016	29.57	31.50	29.57	31.23	436,492	+0.18(+0.58%)
Apr 21, 2016	31.60	31.92	30.97	31.05	335,063	-0.60(-1.90%)
Apr 20, 2016	30.92	31.70	30.91	31.65	205,566	+0.77(+2.49%)
Apr 19, 2016	31.12	31.18	30.54	30.88	282,750	-0.09(-0.29%)
Apr 18, 2016	30.66	31.14	30.37	30.97	220,891	+0.25(+0.81%)
Apr 15, 2016	30.32	30.79	30.19	30.72	280,261	+0.56(+1.86%)
Apr 14, 2016	29.58	30.22	29.41	30.16	248,234	+0.60(+2.03%)
Apr 13, 2016	28.30	29.60	28.22	29.56	299,133	+1.54(+5.50%)
Apr 12, 2016	27.84	28.25	27.61	28.02	163,242	+0.26(+0.94%)
Apr 11, 2016	28.07	28.13	27.65	27.76	232,459	-0.01(-0.04%)
Apr 08, 2016	27.76	28.08	27.45	27.77	331,367	+0.15(+0.54%)
Apr 07, 2016	27.84	28.09	27.45	27.62	215,208	-0.40(-1.43%)
Apr 06, 2016	27.35	28.05	27.07	28.02	304,915	+0.72(+2.64%)
Apr 05, 2016	26.92	27.68	26.85	27.30	295,228	+0.05(+0.18%)
Apr 04, 2016	27.01	27.50	26.75	27.25	246,536	+0.37(+1.38%)
Apr 01, 2016	26.97	27.17	26.58	26.88	362,763	-0.32(-1.18%)
Mar 31, 2016	27.64	27.87	27.15	27.20	307,736	-0.35(-1.27%)
Mar 30, 2016	27.88	28.07	27.24	27.55	499,491	-0.08(-0.29%)
Mar 29, 2016	25.82	27.73	25.61	27.63	481,594	+2.07(+8.10%)
Mar 28, 2016	25.66	26.03	25.32	25.56	320,857	-0.23(-0.89%)
Mar 24, 2016	24.82	25.79	25.79	25.79	458,600	+1.37(+5.61%)
Mar 23, 2016	25.51	25.60	24.28	24.42	402,900	-1.14(-4.46%)
Mar 22, 2016	25.07	25.70	24.95	25.56	253,980	+0.27(+1.07%)
Mar 21, 2016	25.38	25.72	25.07	25.29	253,521	-0.01(-0.04%)
Mar 18, 2016	25.01	25.52	24.75	25.30	517,457	+0.51(+2.06%)
Mar 17, 2016	24.50	24.99	24.27	24.79	355,702	+0.24(+0.98%)
Mar 16, 2016	24.32	24.71	23.96	24.55	666,644	+0.15(+0.61%)
Mar 15, 2016	24.20	24.44	24.00	24.40	474,333	-0.10(-0.41%)
Mar 14, 2016	23.66	24.59	23.41	24.50	338,283	+0.74(+3.11%)
Mar 11, 2016	22.79	23.77	22.71	23.76	342,298	+1.15(+5.09%)
Mar 10, 2016	23.62	23.62	22.35	22.61	298,289	-0.84(-3.58%)
Mar 09, 2016	23.88	23.88	22.88	23.45	603,992	-0.37(-1.55%)
Mar 08, 2016	23.96	23.97	23.50	23.82	585,450	-0.43(-1.77%)
Mar 07, 2016	23.08	24.35	23.02	24.25	617,640	+1.11(+4.80%)
Mar 04, 2016	21.81	23.19	21.47	23.14	620,916	+1.38(+6.34%)
Mar 03, 2016	19.67	21.83	19.64	21.76	660,346	+2.12(+10.79%)
Mar 02, 2016	19.86	20.10	19.44	19.64	534,969	-0.19(-0.96%)

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.