Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.83	37.99	37.37	37.54	11,792	+0.91(+2.48%)
May 27, 2016	36.69	36.63	36.63	36.63	3,375	-0.29(-0.79%)
May 26, 2016	36.63	36.92	36.43	36.92	4,411	-0.29(-0.79%)
May 25, 2016	36.97	37.35	36.97	37.22	9,012	+0.81(+2.23%)
May 24, 2016	36.02	36.40	36.02	36.40	2,711	+0.72(+2.03%)
May 23, 2016	35.94	35.95	35.54	35.68	1,808	-0.07(-0.19%)
May 20, 2016	35.84	35.88	35.56	35.75	1,516	+0.42(+1.19%)
May 19, 2016	35.13	35.33	34.83	35.33	4,736	-0.70(-1.96%)
May 18, 2016	36.56	37.03	35.97	36.03	3,895	+0.01(+0.03%)
May 17, 2016	36.44	36.63	36.02	36.02	1,370	-0.50(-1.37%)
May 16, 2016	35.88	36.59	35.88	36.52	3,096	+1.33(+3.78%)
May 13, 2016	35.26	35.57	35.19	35.19	3,217	-1.44(-3.92%)
May 12, 2016	37.05	37.10	36.57	36.63	2,399	+0.46(+1.27%)
May 11, 2016	36.93	36.93	36.17	36.17	2,360	-1.87(-4.90%)
May 10, 2016	37.05	38.09	37.04	38.04	5,744	+2.52(+7.10%)
May 09, 2016	35.95	36.15	35.52	35.52	1,748	-0.00(-0.01%)
May 06, 2016	35.71	35.71	35.52	35.52	511	+0.60(+1.72%)
May 05, 2016	35.02	35.03	34.76	34.92	3,019	+0.48(+1.39%)
May 04, 2016	34.61	34.70	34.21	34.44	4,150	-0.90(-2.55%)
May 03, 2016	35.82	35.82	35.01	35.34	4,283	-1.37(-3.74%)
May 02, 2016	36.17	36.71	36.05	36.71	11,063	+2.01(+5.79%)
Apr 29, 2016	35.01	35.31	34.21	34.70	7,983	-0.66(-1.88%)
Apr 28, 2016	37.02	37.73	34.74	35.37	26,237	-5.64(-13.75%)
Apr 27, 2016	40.27	41.10	40.21	41.01	10,261	-0.09(-0.21%)
Apr 26, 2016	40.69	41.10	40.54	41.10	2,762	-0.41(-0.99%)
Apr 25, 2016	41.55	41.55	40.84	41.51	4,183	-0.92(-2.17%)
Apr 22, 2016	42.51	42.78	42.01	42.43	3,242	+0.97(+2.33%)
Apr 21, 2016	41.62	41.62	41.31	41.46	3,929	-0.13(-0.31%)
Apr 20, 2016	41.13	42.31	41.10	41.59	5,334	+0.90(+2.21%)
Apr 19, 2016	41.18	41.29	40.65	40.69	5,298	+1.71(+4.38%)
Apr 18, 2016	37.81	38.98	37.80	38.98	6,566	+0.69(+1.80%)
Apr 15, 2016	38.84	38.84	38.12	38.29	9,505	-0.82(-2.10%)
Apr 14, 2016	39.45	39.61	39.11	39.11	11,943	+0.40(+1.04%)
Apr 13, 2016	38.29	38.90	38.17	38.71	11,403	+2.90(+8.11%)
Apr 12, 2016	35.37	36.20	35.36	35.81	10,872	+1.95(+5.74%)
Apr 11, 2016	34.16	34.46	33.86	33.86	7,773	-0.09(-0.26%)
Apr 08, 2016	34.21	34.65	33.90	33.95	13,543	+2.62(+8.36%)
Apr 07, 2016	32.24	32.34	31.00	31.33	25,972	-0.50(-1.57%)
Apr 06, 2016	30.84	31.83	30.50	31.83	17,287	+1.46(+4.80%)
Apr 05, 2016	30.87	30.87	30.13	30.37	11,754	-2.12(-6.53%)
Apr 04, 2016	32.82	32.82	32.49	32.49	2,291	-0.23(-0.72%)
Apr 01, 2016	31.92	32.82	31.69	32.73	7,325	-2.62(-7.41%)
Mar 31, 2016	35.45	35.69	35.35	35.35	2,723	-1.58(-4.29%)
Mar 30, 2016	36.95	37.40	36.93	36.93	12,720	-0.27(-0.74%)
Mar 29, 2016	36.12	37.21	36.02	37.21	4,638	+1.12(+3.12%)
Mar 28, 2016	35.95	36.46	35.95	36.08	11,561	+1.54(+4.47%)
Mar 24, 2016	34.02	34.54	34.54	34.54	4,807	-0.76(-2.16%)
Mar 23, 2016	35.84	35.92	35.30	35.30	10,075	-1.21(-3.32%)
Mar 22, 2016	36.54	36.79	36.51	36.51	6,384	+0.52(+1.44%)
Mar 21, 2016	35.57	36.03	35.51	35.99	7,585	+0.31(+0.88%)
Mar 18, 2016	35.19	35.76	35.10	35.68	3,493	-0.20(-0.54%)
Mar 17, 2016	35.16	36.03	35.16	35.88	2,411	+0.29(+0.82%)
Mar 16, 2016	34.83	35.70	34.80	35.58	3,526	+0.17(+0.47%)
Mar 15, 2016	35.22	35.42	35.21	35.42	2,096	-1.46(-3.95%)
Mar 14, 2016	36.67	36.91	36.37	36.87	8,820	+0.53(+1.45%)
Mar 11, 2016	35.41	36.45	35.41	36.35	9,989	+2.62(+7.77%)
Mar 10, 2016	35.38	35.57	33.04	33.73	11,399	-0.52(-1.51%)
Mar 09, 2016	34.40	34.40	33.84	34.24	4,673	+0.02(+0.06%)
Mar 08, 2016	34.45	34.63	34.16	34.22	3,545	-1.04(-2.94%)
Mar 07, 2016	34.76	35.32	34.76	35.26	10,181	-1.12(-3.09%)
Mar 04, 2016	36.48	36.62	36.14	36.39	33,642	+1.05(+2.96%)
Mar 03, 2016	35.19	35.54	35.02	35.34	6,162	+0.77(+2.23%)
Mar 02, 2016	34.21	34.57	34.15	34.57	4,118	+1.43(+4.31%)

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.