Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.05	38.18	35.79	38.00	25,832	+1.03(+2.79%)
May 27, 2016	37.35	36.97	36.97	36.97	14,000	-0.37(-0.99%)
May 26, 2016	36.00	37.68	35.37	37.34	18,405	+1.90(+5.36%)
May 25, 2016	35.85	36.48	35.21	35.44	9,878	-0.95(-2.61%)
May 24, 2016	36.16	37.50	36.01	36.39	26,357	+0.23(+0.64%)
May 23, 2016	38.21	38.86	35.76	36.16	50,531	-2.70(-6.95%)
May 20, 2016	38.74	39.33	38.35	38.86	20,360	+0.06(+0.15%)
May 19, 2016	39.25	39.26	38.15	38.80	34,386	-0.55(-1.40%)
May 18, 2016	40.31	40.31	39.07	39.35	35,107	+0.20(+0.51%)
May 17, 2016	42.42	42.49	39.02	39.15	55,014	-3.31(-7.80%)
May 16, 2016	42.13	42.75	42.13	42.46	30,201	-0.09(-0.21%)
May 13, 2016	42.99	43.46	42.27	42.55	30,916	-0.93(-2.14%)
May 12, 2016	43.78	44.00	42.30	43.48	27,284	-0.55(-1.25%)
May 11, 2016	44.07	44.84	43.88	44.03	33,143	-0.87(-1.94%)
May 10, 2016	44.86	44.94	44.60	44.90	35,134	+0.04(+0.09%)
May 09, 2016	44.51	45.00	43.51	44.86	47,196	+0.16(+0.36%)
May 06, 2016	44.40	44.95	43.22	44.70	65,934	+0.30(+0.68%)
May 05, 2016	44.99	44.99	43.86	44.40	70,030	-0.25(-0.56%)
May 04, 2016	44.78	45.00	40.00	44.65	168,684	-0.44(-0.98%)
May 03, 2016	44.50	45.72	42.40	45.09	519,188	-0.41(-0.90%)
May 02, 2016	39.50	47.00	39.50	45.50	82,652	+7.00(+18.18%)
Apr 29, 2016	38.85	41.84	38.50	38.50	38,123	-0.35(-0.90%)
Apr 28, 2016	38.36	39.30	38.36	38.85	40,527	-0.15(-0.38%)
Apr 27, 2016	37.68	39.00	37.68	39.00	30,865	+0.50(+1.30%)
Apr 26, 2016	37.80	38.50	37.21	38.50	9,170	+0.50(+1.32%)
Apr 25, 2016	37.45	38.00	37.04	38.00	4,060	+0.14(+0.37%)
Apr 22, 2016	37.01	37.90	37.01	37.86	2,845	-0.14(-0.37%)
Apr 21, 2016	37.26	38.38	37.02	38.00	4,269	-0.32(-0.84%)
Apr 20, 2016	35.58	38.39	35.58	38.32	5,332	+0.89(+2.38%)
Apr 19, 2016	37.75	37.89	37.16	37.43	5,183	-0.07(-0.19%)
Apr 18, 2016	37.93	37.99	37.49	37.50	3,510	+0.31(+0.83%)
Apr 15, 2016	37.60	37.90	37.19	37.19	3,779	-0.06(-0.16%)
Apr 14, 2016	37.33	37.70	36.95	37.25	6,085	+1.95(+5.52%)
Apr 13, 2016	37.23	37.23	33.72	35.30	7,226	-1.99(-5.34%)
Apr 12, 2016	37.05	37.69	36.99	37.29	6,290	+1.29(+3.58%)
Apr 11, 2016	37.23	37.23	36.00	36.00	3,057	-1.28(-3.43%)
Apr 08, 2016	37.29	37.29	37.00	37.28	2,490	+0.29(+0.78%)
Apr 07, 2016	37.38	37.38	36.00	36.99	1,997	-0.20(-0.54%)
Apr 06, 2016	37.89	37.89	37.00	37.19	4,859	-0.24(-0.64%)
Apr 05, 2016	37.40	37.43	37.40	37.43	2,430	-0.87(-2.27%)
Apr 04, 2016	38.98	38.98	38.01	38.30	6,017	+0.20(+0.52%)
Apr 01, 2016	37.97	38.10	37.04	38.10	4,487	-0.75(-1.93%)
Mar 31, 2016	38.40	38.90	37.95	38.85	5,484	+0.75(+1.97%)
Mar 30, 2016	38.00	38.91	38.00	38.10	3,739	+0.20(+0.53%)
Mar 29, 2016	37.88	37.90	37.14	37.90	1,367	+0.94(+2.54%)
Mar 28, 2016	37.25	37.41	36.96	36.96	17,053	-0.24(-0.64%)
Mar 24, 2016	37.45	37.20	37.20	37.20	1,500	-0.80(-2.11%)
Mar 23, 2016	35.75	38.00	35.75	38.00	4,085	+2.30(+6.44%)
Mar 22, 2016	35.96	35.96	35.00	35.70	2,009	+0.70(+2.00%)
Mar 21, 2016	35.00	36.00	35.00	35.00	5,549	-0.01(-0.02%)
Mar 18, 2016	35.00	35.50	35.00	35.01	3,183	+0.01(+0.02%)
Mar 17, 2016	34.38	35.02	34.38	35.00	2,686	+0.62(+1.80%)
Mar 16, 2016	33.49	34.38	33.49	34.38	593	+0.88(+2.63%)
Mar 15, 2016	33.39	33.50	33.28	33.50	5,233	+0.26(+0.78%)
Mar 14, 2016	33.50	33.50	33.20	33.24	2,861	+0.49(+1.50%)
Mar 10, 2016	31.91	32.75	32.75	32.75	1,700	+0.85(+2.66%)
Mar 08, 2016	31.50	31.90	31.90	31.90	7,500	+0.40(+1.27%)
Mar 07, 2016	31.75	31.75	31.40	31.50	8,303	+0.10(+0.32%)

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.