Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.53	33.28	31.88	31.92	254,424	-0.98(-2.97%)
May 27, 2016	32.95	32.90	32.90	32.90	151,060	+0.08(+0.25%)
May 26, 2016	32.82	33.04	32.66	32.82	185,256	-0.06(-0.18%)
May 25, 2016	33.15	33.36	32.47	32.88	187,723	-0.07(-0.20%)
May 24, 2016	33.48	33.76	32.83	32.95	210,827	-0.30(-0.89%)
May 23, 2016	34.06	34.42	33.16	33.24	201,345	-0.78(-2.28%)
May 20, 2016	36.50	36.50	33.94	34.02	180,836	-2.27(-6.26%)
May 19, 2016	35.56	36.51	35.56	36.29	221,351	+0.42(+1.18%)
May 18, 2016	36.20	36.66	35.27	35.87	146,396	-0.54(-1.48%)
May 17, 2016	38.33	38.33	36.07	36.41	101,060	-2.10(-5.47%)
May 16, 2016	38.11	38.93	37.52	38.51	83,868	+0.34(+0.88%)
May 13, 2016	38.05	38.72	37.47	38.17	95,241	-0.02(-0.05%)
May 12, 2016	38.44	38.67	37.73	38.19	169,111	-0.10(-0.26%)
May 11, 2016	38.90	39.69	38.07	38.30	200,389	-0.61(-1.58%)
May 10, 2016	38.96	39.17	38.41	38.91	164,919	+0.00(+0.00%)
May 09, 2016	37.93	39.51	37.93	38.91	185,823	+0.71(+1.85%)
May 06, 2016	37.92	38.25	36.99	38.20	112,461	+0.28(+0.75%)
May 05, 2016	37.55	38.30	37.46	37.92	225,163	+0.48(+1.28%)
May 04, 2016	36.86	37.84	36.64	37.44	194,550	+0.51(+1.37%)
May 03, 2016	37.11	37.76	36.45	36.93	241,518	-0.65(-1.72%)
May 02, 2016	37.53	37.94	36.67	37.58	148,264	+0.26(+0.69%)
Apr 29, 2016	37.29	37.94	37.21	37.32	187,092	-0.25(-0.66%)
Apr 28, 2016	37.98	38.65	37.11	37.57	259,774	-0.78(-2.04%)
Apr 27, 2016	39.43	39.43	35.85	38.36	748,555	-2.86(-6.94%)
Apr 26, 2016	40.50	41.44	40.43	41.22	137,638	+0.47(+1.16%)
Apr 25, 2016	40.28	41.19	40.28	40.74	71,193	+0.22(+0.55%)
Apr 22, 2016	40.40	41.28	40.18	40.52	111,941	-0.11(-0.27%)
Apr 21, 2016	41.94	41.94	39.72	40.63	238,510	-1.51(-3.59%)
Apr 20, 2016	44.44	45.09	42.10	42.14	155,996	-2.29(-5.16%)
Apr 19, 2016	44.99	45.16	44.24	44.43	146,264	-0.34(-0.75%)
Apr 18, 2016	43.21	45.37	43.21	44.77	160,532	+1.13(+2.58%)
Apr 15, 2016	43.42	44.20	43.25	43.64	203,155	-0.04(-0.09%)
Apr 14, 2016	44.93	45.18	43.65	43.68	178,479	-1.40(-3.11%)
Apr 13, 2016	45.95	46.26	44.71	45.09	237,797	-0.68(-1.49%)
Apr 12, 2016	45.70	46.86	45.50	45.77	118,756	+0.32(+0.71%)
Apr 11, 2016	47.21	47.31	45.39	45.45	165,493	-1.24(-2.66%)
Apr 08, 2016	46.34	47.31	45.99	46.69	107,532	+0.70(+1.53%)
Apr 07, 2016	46.85	47.40	45.77	45.99	156,238	-1.21(-2.57%)
Apr 06, 2016	47.08	47.69	46.80	47.20	126,513	+0.13(+0.29%)
Apr 05, 2016	47.07	48.04	46.88	47.06	134,943	-0.34(-0.73%)
Apr 04, 2016	47.07	47.56	46.52	47.41	95,145	+0.51(+1.09%)
Apr 01, 2016	46.22	47.19	46.16	46.90	131,259	+0.29(+0.62%)
Mar 31, 2016	48.02	48.24	46.25	46.61	364,240	-1.54(-3.21%)
Mar 30, 2016	47.90	48.98	47.42	48.15	186,106	+0.34(+0.72%)
Mar 29, 2016	47.97	49.14	47.37	47.81	235,386	-0.01(-0.01%)
Mar 28, 2016	45.94	48.24	45.71	47.81	247,723	+2.19(+4.79%)
Mar 24, 2016	45.43	45.63	45.63	45.63	120,077	-0.01(-0.01%)
Mar 23, 2016	45.35	45.89	44.80	45.63	100,402	+0.05(+0.10%)
Mar 22, 2016	45.51	45.90	45.29	45.59	115,318	-0.30(-0.66%)
Mar 21, 2016	45.70	46.36	45.53	45.89	153,030	+0.28(+0.61%)
Mar 18, 2016	46.60	47.05	45.49	45.61	164,904	-0.81(-1.74%)
Mar 17, 2016	46.07	46.76	45.59	46.42	152,546	+0.24(+0.53%)
Mar 16, 2016	45.09	46.88	44.89	46.18	180,997	+0.82(+1.80%)
Mar 15, 2016	45.94	46.78	45.26	45.36	167,816	-0.85(-1.84%)
Mar 14, 2016	45.24	46.74	44.71	46.21	185,455	+0.61(+1.35%)
Mar 11, 2016	47.37	47.37	45.50	45.60	407,447	-1.52(-3.23%)
Mar 10, 2016	48.21	48.40	46.23	47.13	203,974	-1.02(-2.12%)
Mar 09, 2016	47.38	48.39	47.38	48.14	134,759	+0.82(+1.72%)
Mar 08, 2016	46.11	48.28	46.11	47.33	192,952	+1.23(+2.68%)
Mar 07, 2016	47.81	47.86	45.89	46.09	212,480	-1.52(-3.19%)
Mar 04, 2016	47.12	47.79	46.21	47.61	226,247	+0.77(+1.64%)
Mar 03, 2016	45.16	47.02	44.61	46.84	229,925	+1.68(+3.72%)
Mar 02, 2016	47.34	47.34	44.61	45.16	222,535	-1.90(-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.