Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.33	30.69	29.59	29.89	1,399,778	-0.27(-0.90%)
May 27, 2016	29.80	30.16	30.16	30.16	2,878,100	+0.41(+1.38%)
May 26, 2016	30.44	30.51	29.37	29.75	2,744,781	-0.65(-2.14%)
May 25, 2016	31.21	31.48	30.30	30.40	2,131,668	-0.56(-1.81%)
May 24, 2016	30.62	31.04	30.47	30.96	1,099,410	+0.48(+1.57%)
May 23, 2016	30.89	31.14	30.27	30.48	1,189,677	-0.07(-0.23%)
May 20, 2016	29.65	30.84	29.40	30.55	2,257,080	+0.91(+3.07%)
May 19, 2016	29.38	30.00	28.88	29.64	1,644,518	-0.07(-0.24%)
May 18, 2016	29.17	30.26	29.09	29.71	2,979,841	-0.21(-0.70%)
May 17, 2016	27.95	30.39	27.90	29.92	5,598,816	+2.11(+7.59%)
May 16, 2016	26.90	27.96	26.55	27.81	2,572,723	+1.31(+4.94%)
May 13, 2016	25.98	27.45	25.90	26.50	1,990,566	+0.09(+0.34%)
May 12, 2016	28.14	28.19	25.83	26.41	3,380,619	-1.44(-5.17%)
May 11, 2016	27.11	28.49	26.74	27.85	2,866,515	+0.56(+2.05%)
May 10, 2016	25.84	27.49	24.43	27.29	5,292,872	+4.56(+20.06%)
May 09, 2016	22.26	23.32	21.87	22.73	1,974,245	+0.73(+3.32%)
May 06, 2016	23.61	23.61	19.18	22.00	9,728,980	-1.88(-7.87%)
May 05, 2016	24.43	24.43	23.50	23.88	960,721	-0.50(-2.05%)
May 04, 2016	24.96	25.41	23.83	24.38	1,002,371	-0.94(-3.71%)
May 03, 2016	25.21	26.20	24.74	25.32	1,255,558	+0.17(+0.68%)
May 02, 2016	25.64	25.65	24.76	25.15	1,434,778	-0.30(-1.18%)
Apr 29, 2016	25.35	25.72	24.66	25.45	1,353,481	+0.02(+0.08%)
Apr 28, 2016	25.91	26.51	25.38	25.43	630,830	-0.68(-2.60%)
Apr 27, 2016	26.04	26.42	25.75	26.11	867,393	+0.13(+0.50%)
Apr 26, 2016	26.47	26.66	25.60	25.98	931,347	-0.51(-1.93%)
Apr 25, 2016	28.35	28.38	26.35	26.49	3,181,883	-1.84(-6.49%)
Apr 22, 2016	28.12	28.54	27.85	28.33	1,321,133	+0.26(+0.93%)
Apr 21, 2016	27.02	28.30	26.89	28.07	1,247,918	+0.94(+3.46%)
Apr 20, 2016	26.69	27.47	26.56	27.13	948,546	+0.51(+1.92%)
Apr 19, 2016	26.75	27.51	26.45	26.62	1,193,897	-0.08(-0.30%)
Apr 18, 2016	26.15	27.12	25.94	26.70	1,036,212	+0.25(+0.95%)
Apr 15, 2016	25.82	26.57	25.63	26.45	1,066,808	+0.56(+2.16%)
Apr 14, 2016	25.77	26.05	25.41	25.89	740,202	+0.21(+0.82%)
Apr 13, 2016	24.56	25.98	24.16	25.68	971,245	+0.93(+3.76%)
Apr 12, 2016	24.74	24.94	24.10	24.75	1,023,233	-0.16(-0.64%)
Apr 11, 2016	25.86	26.07	24.73	24.91	775,910	-0.89(-3.45%)
Apr 08, 2016	26.04	26.44	25.44	25.80	925,642	-0.03(-0.12%)
Apr 07, 2016	24.73	26.45	24.31	25.83	2,140,088	+0.86(+3.44%)
Apr 06, 2016	23.27	25.00	23.06	24.97	2,161,513	+1.79(+7.72%)
Apr 05, 2016	24.12	24.62	22.78	23.18	3,019,690	-1.36(-5.54%)
Apr 04, 2016	23.38	25.03	23.31	24.54	2,380,464	+1.06(+4.51%)
Apr 01, 2016	23.25	23.74	22.92	23.48	1,568,302	-0.05(-0.21%)
Mar 31, 2016	22.92	24.07	22.80	23.53	2,002,488	+0.82(+3.61%)
Mar 30, 2016	23.70	24.09	22.52	22.71	1,281,424	-0.81(-3.44%)
Mar 29, 2016	23.45	23.61	22.04	23.52	1,105,691	+0.26(+1.12%)
Mar 28, 2016	24.26	24.50	23.02	23.26	1,466,509	-1.11(-4.55%)
Mar 24, 2016	24.41	24.37	24.37	24.37	1,773,200	-0.40(-1.61%)
Mar 23, 2016	26.07	26.82	24.02	24.77	5,114,807	-1.55(-5.89%)
Mar 22, 2016	21.97	26.67	21.78	26.32	13,338,431	+7.60(+40.60%)
Mar 21, 2016	18.80	19.75	18.52	18.72	2,130,026	-0.13(-0.69%)
Mar 18, 2016	19.03	19.40	17.57	18.85	5,423,903	-0.24(-1.26%)
Mar 17, 2016	20.92	21.23	18.78	19.09	5,260,796	-1.66(-8.00%)
Mar 16, 2016	21.39	21.68	20.62	20.75	2,088,183	-0.74(-3.44%)
Mar 15, 2016	23.52	23.52	21.36	21.49	2,306,062	-2.22(-9.36%)
Mar 14, 2016	24.74	24.89	23.68	23.71	1,300,130	-0.94(-3.81%)
Mar 11, 2016	24.34	24.74	24.05	24.65	1,195,998	+0.53(+2.20%)
Mar 10, 2016	24.42	24.99	23.73	24.12	1,093,293	-0.05(-0.21%)
Mar 09, 2016	24.03	24.51	23.58	24.17	729,849	+0.17(+0.71%)
Mar 08, 2016	25.26	25.27	23.92	24.00	1,025,271	-1.19(-4.72%)
Mar 07, 2016	25.00	25.67	24.37	25.19	1,363,380	+0.11(+0.44%)
Mar 04, 2016	25.83	25.99	24.77	25.08	1,696,692	-0.80(-3.09%)
Mar 03, 2016	26.56	26.83	25.68	25.88	1,658,316	-0.75(-2.82%)
Mar 02, 2016	26.13	26.75	25.94	26.63	850,636	+0.38(+1.45%)

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.