Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.55	32.27	30.91	30.95	262,370	-0.95(-2.97%)
May 27, 2016	31.95	31.90	31.90	31.90	155,778	+0.08(+0.25%)
May 26, 2016	31.82	32.04	31.67	31.82	191,042	-0.06(-0.18%)
May 25, 2016	32.15	32.35	31.49	31.88	193,586	-0.07(-0.20%)
May 24, 2016	32.46	32.74	31.84	31.95	217,412	-0.29(-0.89%)
May 23, 2016	33.03	33.37	32.16	32.24	207,634	-0.75(-2.28%)
May 20, 2016	35.40	35.40	32.91	32.99	186,484	-2.20(-6.26%)
May 19, 2016	34.48	35.40	34.48	35.19	228,264	+0.41(+1.18%)
May 18, 2016	35.11	35.55	34.20	34.78	150,968	-0.52(-1.48%)
May 17, 2016	37.17	37.17	34.98	35.30	104,216	-2.04(-5.47%)
May 16, 2016	36.95	37.75	36.38	37.34	86,488	+0.33(+0.88%)
May 13, 2016	36.89	37.55	36.33	37.02	98,216	-0.02(-0.05%)
May 12, 2016	37.28	37.50	36.59	37.04	174,393	-0.10(-0.26%)
May 11, 2016	37.72	38.49	36.91	37.14	206,648	-0.60(-1.58%)
May 10, 2016	37.78	37.99	37.24	37.73	170,070	+0.00(+0.00%)
May 09, 2016	36.78	38.31	36.78	37.73	191,626	+0.69(+1.85%)
May 06, 2016	36.77	37.10	35.87	37.04	115,974	+0.27(+0.75%)
May 05, 2016	36.41	37.14	36.32	36.77	232,196	+0.46(+1.28%)
May 04, 2016	35.74	36.70	35.53	36.30	200,626	+0.49(+1.37%)
May 03, 2016	35.99	36.61	35.34	35.81	249,061	-0.63(-1.72%)
May 02, 2016	36.40	36.79	35.56	36.44	152,894	+0.25(+0.69%)
Apr 29, 2016	36.16	36.80	36.08	36.19	192,935	-0.24(-0.66%)
Apr 28, 2016	36.83	37.48	35.98	36.44	267,887	-0.76(-2.04%)
Apr 27, 2016	38.23	38.23	34.76	37.19	771,934	-2.77(-6.94%)
Apr 26, 2016	39.27	40.18	39.20	39.97	141,936	+0.46(+1.16%)
Apr 25, 2016	39.06	39.94	39.06	39.51	73,417	+0.22(+0.55%)
Apr 22, 2016	39.18	40.03	38.97	39.29	115,437	-0.10(-0.27%)
Apr 21, 2016	40.67	40.67	38.52	39.40	245,959	-1.47(-3.59%)
Apr 20, 2016	43.09	43.73	40.82	40.86	160,868	-2.22(-5.16%)
Apr 19, 2016	43.63	43.79	42.90	43.09	150,832	-0.33(-0.75%)
Apr 18, 2016	41.90	44.00	41.90	43.41	165,546	+1.09(+2.58%)
Apr 15, 2016	42.10	42.86	41.94	42.32	209,500	-0.04(-0.09%)
Apr 14, 2016	43.57	43.81	42.33	42.36	184,053	-1.36(-3.11%)
Apr 13, 2016	44.56	44.85	43.36	43.72	245,224	-0.66(-1.49%)
Apr 12, 2016	44.31	45.44	44.12	44.38	122,465	+0.31(+0.71%)
Apr 11, 2016	45.78	45.87	44.02	44.07	170,661	-1.20(-2.66%)
Apr 08, 2016	44.93	45.88	44.59	45.27	110,891	+0.68(+1.53%)
Apr 07, 2016	45.43	45.97	44.38	44.59	161,117	-1.18(-2.57%)
Apr 06, 2016	45.66	46.24	45.38	45.77	130,465	+0.13(+0.29%)
Apr 05, 2016	45.65	46.59	45.46	45.64	139,157	-0.33(-0.73%)
Apr 04, 2016	45.65	46.12	45.12	45.97	98,117	+0.50(+1.09%)
Apr 01, 2016	44.82	45.76	44.76	45.48	135,358	+0.28(+0.62%)
Mar 31, 2016	46.57	46.78	44.85	45.19	375,616	-1.50(-3.21%)
Mar 30, 2016	46.45	47.50	45.99	46.69	191,918	+0.33(+0.72%)
Mar 29, 2016	46.52	47.65	45.94	46.36	242,738	-0.01(-0.01%)
Mar 28, 2016	44.55	46.78	44.32	46.37	255,460	+2.12(+4.79%)
Mar 24, 2016	44.05	44.25	44.25	44.25	123,827	-0.01(-0.01%)
Mar 23, 2016	43.98	44.50	43.45	44.25	103,538	+0.05(+0.10%)
Mar 22, 2016	44.13	44.51	43.92	44.21	118,920	-0.29(-0.66%)
Mar 21, 2016	44.31	44.96	44.15	44.50	157,809	+0.27(+0.61%)
Mar 18, 2016	45.19	45.63	44.11	44.23	170,054	-0.78(-1.74%)
Mar 17, 2016	44.67	45.34	44.21	45.02	157,311	+0.24(+0.53%)
Mar 16, 2016	43.72	45.46	43.53	44.78	186,650	+0.79(+1.80%)
Mar 15, 2016	44.55	45.36	43.89	43.99	173,057	-0.82(-1.84%)
Mar 14, 2016	43.87	45.33	43.36	44.81	191,247	+0.60(+1.35%)
Mar 11, 2016	45.94	45.94	44.12	44.22	420,172	-1.48(-3.23%)
Mar 10, 2016	46.75	46.93	44.83	45.70	210,344	-0.99(-2.12%)
Mar 09, 2016	45.95	46.93	45.95	46.69	138,968	+0.79(+1.72%)
Mar 08, 2016	44.72	46.82	44.72	45.89	198,978	+1.20(+2.68%)
Mar 07, 2016	46.36	46.41	44.50	44.70	219,116	-1.47(-3.19%)
Mar 04, 2016	45.69	46.34	44.81	46.17	233,314	+0.75(+1.64%)
Mar 03, 2016	43.79	45.59	43.26	45.42	237,106	+1.63(+3.72%)
Mar 02, 2016	45.91	45.91	43.26	43.79	229,486	-1.84(-4.03%)

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.