Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.32	33.20	31.91	32.52	3,038,880	+0.56(+1.77%)
May 27, 2016	32.47	31.96	31.96	31.96	2,681,297	-0.60(-1.84%)
May 26, 2016	32.83	33.23	32.16	32.56	1,934,869	+0.24(+0.74%)
May 25, 2016	31.47	32.54	30.80	32.32	3,551,338	+0.48(+1.52%)
May 24, 2016	32.43	33.19	31.78	31.83	4,159,313	-1.28(-3.88%)
May 23, 2016	32.66	33.64	32.45	33.12	2,216,066	-0.18(-0.54%)
May 20, 2016	33.11	33.35	32.42	33.30	3,538,334	+0.37(+1.12%)
May 19, 2016	31.55	33.04	31.18	32.93	3,928,276	+0.56(+1.74%)
May 18, 2016	34.20	34.53	32.27	32.37	4,853,391	-2.47(-7.08%)
May 17, 2016	34.13	34.95	33.90	34.83	4,165,103	+0.56(+1.64%)
May 16, 2016	34.03	34.80	33.98	34.27	4,024,711	+0.96(+2.88%)
May 13, 2016	32.94	33.87	32.79	33.31	3,589,910	+0.32(+0.98%)
May 12, 2016	33.47	33.87	32.61	32.99	3,084,298	-0.66(-1.95%)
May 11, 2016	33.32	33.84	32.24	33.64	3,848,039	+0.94(+2.89%)
May 10, 2016	31.83	32.94	31.60	32.70	3,881,544	+0.89(+2.81%)
May 09, 2016	32.12	32.57	31.49	31.81	4,331,034	-1.39(-4.19%)
May 06, 2016	32.81	33.82	32.74	33.20	4,384,362	+0.76(+2.36%)
May 05, 2016	32.04	32.72	31.94	32.43	3,772,799	+0.85(+2.69%)
May 04, 2016	32.40	33.02	31.40	31.58	5,219,793	-1.38(-4.18%)
May 03, 2016	33.38	33.64	32.68	32.96	5,286,579	-0.76(-2.25%)
May 02, 2016	34.16	34.42	33.28	33.72	5,238,758	-0.32(-0.95%)
Apr 29, 2016	31.84	34.13	31.71	34.04	5,848,209	+2.87(+9.21%)
Apr 28, 2016	30.15	31.46	30.15	31.17	3,945,910	+1.33(+4.47%)
Apr 27, 2016	29.87	30.05	29.10	29.84	3,303,770	+0.19(+0.66%)
Apr 26, 2016	29.51	29.89	29.25	29.64	2,378,598	+0.38(+1.31%)
Apr 25, 2016	29.64	30.01	29.12	29.26	3,242,448	-0.55(-1.84%)
Apr 22, 2016	29.97	30.38	29.38	29.81	3,617,751	-0.35(-1.17%)
Apr 21, 2016	30.15	30.69	29.68	30.16	4,301,164	+0.72(+2.45%)
Apr 20, 2016	29.95	30.61	29.09	29.44	4,622,440	-0.48(-1.59%)
Apr 19, 2016	29.75	30.16	29.56	29.92	3,589,154	+1.03(+3.57%)
Apr 18, 2016	28.97	29.16	28.38	28.89	2,650,331	-0.26(-0.89%)
Apr 15, 2016	28.68	29.22	28.25	29.14	2,498,712	+0.62(+2.17%)
Apr 14, 2016	29.14	29.25	28.06	28.52	3,018,401	-0.62(-2.13%)
Apr 13, 2016	29.27	29.69	28.97	29.14	2,737,634	-0.48(-1.61%)
Apr 12, 2016	29.40	29.89	28.89	29.62	3,703,399	+0.36(+1.23%)
Apr 11, 2016	28.24	29.43	28.17	29.26	4,327,343	+1.52(+5.48%)
Apr 08, 2016	27.24	28.06	27.22	27.74	2,644,566	+0.43(+1.58%)
Apr 07, 2016	26.87	27.70	26.69	27.31	3,873,725	+0.97(+3.70%)
Apr 06, 2016	26.09	26.46	25.97	26.33	2,212,553	+0.06(+0.25%)
Apr 05, 2016	26.29	26.35	25.67	26.27	2,753,534	+0.43(+1.67%)
Apr 04, 2016	26.21	26.44	25.69	25.84	2,013,508	-0.50(-1.92%)
Apr 01, 2016	25.30	26.35	25.30	26.34	3,224,583	+0.27(+1.02%)
Mar 31, 2016	26.59	26.89	26.07	26.07	2,364,847	-0.43(-1.61%)
Mar 30, 2016	26.74	26.90	26.01	26.50	3,401,750	-0.40(-1.47%)
Mar 29, 2016	26.18	27.15	25.86	26.90	3,060,512	+0.93(+3.58%)
Mar 28, 2016	26.04	26.05	25.24	25.97	3,729,239	-0.08(-0.30%)
Mar 24, 2016	25.66	26.04	26.04	26.04	2,334,364	+0.48(+1.89%)
Mar 23, 2016	26.23	26.46	25.46	25.56	4,364,914	-1.49(-5.49%)
Mar 22, 2016	27.73	27.89	26.81	27.05	2,986,667	-0.40(-1.47%)
Mar 21, 2016	27.26	27.72	26.95	27.45	2,476,753	+0.06(+0.21%)
Mar 18, 2016	27.10	27.90	27.09	27.39	4,238,194	-0.04(-0.13%)
Mar 17, 2016	27.77	28.47	27.33	27.43	6,747,919	+0.17(+0.61%)
Mar 16, 2016	25.71	27.29	25.16	27.26	5,705,443	+1.47(+5.70%)
Mar 15, 2016	24.98	25.89	24.83	25.79	3,399,426	+0.50(+2.00%)
Mar 14, 2016	25.90	26.10	25.22	25.29	4,217,353	-0.47(-1.82%)
Mar 11, 2016	26.17	26.53	25.61	25.76	3,586,859	-0.50(-1.89%)
Mar 10, 2016	25.00	26.34	24.79	26.25	5,958,844	+1.56(+6.34%)
Mar 09, 2016	24.11	24.92	23.70	24.69	4,074,507	+0.09(+0.35%)
Mar 08, 2016	25.58	25.67	24.43	24.60	4,100,650	-0.79(-3.12%)
Mar 07, 2016	25.11	25.67	24.98	25.40	4,420,528	+0.66(+2.68%)
Mar 04, 2016	24.99	26.12	24.54	24.73	6,040,530	-0.04(-0.15%)
Mar 03, 2016	24.49	25.12	24.34	24.77	3,735,103	+0.33(+1.36%)
Mar 02, 2016	24.18	24.60	23.81	24.44	4,351,719	+0.32(+1.32%)

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.