Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.94	29.02	28.23	28.45	16,542,285	+0.03(+0.11%)
May 27, 2016	28.19	28.42	28.42	28.42	34,206,400	+1.48(+5.49%)
May 26, 2016	27.23	27.36	26.36	26.94	14,113,351	-0.18(-0.66%)
May 25, 2016	26.19	27.33	25.86	27.12	22,356,592	+1.01(+3.87%)
May 24, 2016	26.34	26.52	25.27	26.11	22,369,056	-0.10(-0.38%)
May 23, 2016	27.65	27.67	26.11	26.21	24,574,208	-1.26(-4.59%)
May 20, 2016	26.08	27.85	26.00	27.47	29,892,224	+1.21(+4.61%)
May 19, 2016	27.76	27.84	25.67	26.26	32,984,156	-1.60(-5.74%)
May 18, 2016	28.67	29.66	27.58	27.86	32,862,418	-1.22(-4.20%)
May 17, 2016	27.91	29.43	27.35	29.08	56,750,736	+2.03(+7.50%)
May 16, 2016	26.05	27.23	24.86	27.05	46,794,176	+1.15(+4.44%)
May 13, 2016	25.09	26.60	24.35	25.90	33,870,032	+0.97(+3.89%)
May 12, 2016	26.48	26.67	23.55	24.93	53,544,780	-1.42(-5.39%)
May 11, 2016	27.99	28.30	26.28	26.35	27,723,044	-1.56(-5.59%)
May 10, 2016	27.61	28.70	27.05	27.91	35,235,104	-0.16(-0.57%)
May 09, 2016	30.89	31.00	27.99	28.07	42,733,904	-1.82(-6.09%)
May 06, 2016	33.18	33.83	29.80	29.89	36,436,856	-4.60(-13.34%)
May 05, 2016	34.70	35.36	33.17	34.49	24,607,300	-0.30(-0.86%)
May 04, 2016	35.76	37.75	33.86	34.79	53,396,832	-1.00(-2.79%)
May 03, 2016	33.11	38.50	32.25	35.79	65,675,520	+3.14(+9.62%)
May 02, 2016	32.60	32.72	28.92	32.65	55,063,428	-0.71(-2.13%)
Apr 29, 2016	36.64	37.22	32.33	33.36	35,688,308	-1.89(-5.36%)
Apr 28, 2016	35.68	36.26	35.00	35.25	14,648,279	+0.33(+0.95%)
Apr 27, 2016	35.82	36.67	34.51	34.92	13,315,306	-1.31(-3.62%)
Apr 26, 2016	35.60	36.43	34.52	36.23	15,931,523	+1.07(+3.04%)
Apr 25, 2016	37.30	37.90	35.06	35.16	34,307,056	-0.82(-2.28%)
Apr 22, 2016	35.39	36.49	35.23	35.98	26,371,324	+2.63(+7.89%)
Apr 21, 2016	33.71	33.94	33.07	33.35	12,951,200	-0.18(-0.54%)
Apr 20, 2016	33.85	34.43	33.16	33.53	11,316,303	+0.08(+0.24%)
Apr 19, 2016	33.39	35.20	33.06	33.45	19,777,768	+0.11(+0.33%)
Apr 18, 2016	31.86	33.70	31.41	33.34	20,688,556	+1.20(+3.73%)
Apr 15, 2016	32.99	33.14	32.01	32.14	22,162,520	-0.22(-0.68%)
Apr 14, 2016	33.10	33.36	31.55	32.36	32,344,752	-0.74(-2.24%)
Apr 13, 2016	31.25	33.50	30.34	33.10	33,749,240	+1.11(+3.47%)
Apr 12, 2016	30.48	32.85	30.36	31.99	36,455,728	+0.64(+2.04%)
Apr 11, 2016	34.37	34.79	31.07	31.35	44,371,016	-2.32(-6.89%)
Apr 08, 2016	35.44	35.48	33.38	33.67	32,729,672	-1.84(-5.18%)
Apr 07, 2016	37.20	38.18	34.49	35.51	66,803,664	+1.34(+3.92%)
Apr 06, 2016	29.00	34.68	28.81	34.17	75,396,320	+5.44(+18.93%)
Apr 05, 2016	29.60	29.91	27.79	28.73	48,825,156	+2.62(+10.03%)
Apr 04, 2016	28.38	29.00	25.27	26.11	26,077,824	-1.99(-7.08%)
Apr 01, 2016	26.03	29.32	25.75	28.10	39,600,740	+1.80(+6.84%)
Mar 31, 2016	27.03	27.62	25.75	26.30	44,501,520	-0.77(-2.84%)
Mar 30, 2016	30.17	30.17	26.72	27.07	32,970,184	-1.91(-6.59%)
Mar 29, 2016	27.84	29.74	27.51	28.98	26,871,252	+0.12(+0.42%)
Mar 28, 2016	30.40	30.60	28.26	28.86	27,483,696	-2.23(-7.17%)
Mar 24, 2016	32.73	31.09	31.09	31.09	24,030,300	-2.34(-7.00%)
Mar 23, 2016	33.07	34.40	32.42	33.43	39,351,096	+1.54(+4.83%)
Mar 22, 2016	30.07	32.05	29.01	31.89	54,190,864	+2.91(+10.04%)
Mar 21, 2016	26.10	31.59	25.98	28.98	71,297,472	+2.00(+7.41%)
Mar 18, 2016	30.04	30.93	26.72	26.98	58,852,596	-2.71(-9.13%)
Mar 17, 2016	33.62	33.70	29.52	29.69	52,056,880	-3.85(-11.48%)
Mar 16, 2016	33.02	35.82	31.20	33.54	54,108,512	+0.03(+0.09%)
Mar 15, 2016	53.50	53.90	33.01	33.51	138,775,712	-35.53(-51.46%)
Mar 14, 2016	69.55	70.43	66.68	69.04	9,407,500	-0.51(-0.73%)
Mar 11, 2016	67.10	69.66	66.83	69.55	6,906,623	+3.40(+5.14%)
Mar 10, 2016	67.13	68.60	65.27	66.15	6,826,591	-0.71(-1.06%)
Mar 09, 2016	65.49	67.77	63.55	66.86	9,869,832	+3.71(+5.87%)
Mar 08, 2016	65.39	66.55	63.05	63.15	6,728,796	-2.51(-3.82%)
Mar 07, 2016	63.30	68.28	62.75	65.66	14,781,513	+4.35(+7.10%)
Mar 04, 2016	65.72	65.97	59.94	61.31	13,653,409	-3.58(-5.52%)
Mar 03, 2016	66.82	67.00	64.61	64.89	10,827,011	-2.58(-3.82%)
Mar 02, 2016	65.30	69.79	65.12	67.47	18,246,648	+2.02(+3.09%)

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.