Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.47	39.16	37.70	38.04	98,919	-0.37(-0.97%)
May 27, 2016	38.08	38.42	38.42	38.42	52,667	+0.09(+0.22%)
May 26, 2016	39.02	39.35	38.14	38.33	83,023	-0.36(-0.94%)
May 25, 2016	37.76	38.83	37.76	38.70	126,143	+1.22(+3.25%)
May 24, 2016	37.41	37.90	37.07	37.48	59,093	+0.32(+0.86%)
May 23, 2016	37.16	37.41	36.59	37.16	132,776	-0.18(-0.49%)
May 20, 2016	37.21	37.47	36.72	37.34	104,324	+0.45(+1.22%)
May 19, 2016	35.59	37.00	35.47	36.89	171,270	+0.09(+0.23%)
May 18, 2016	37.62	37.83	36.40	36.80	131,990	-0.81(-2.16%)
May 17, 2016	37.56	38.22	37.56	37.62	142,530	+0.29(+0.77%)
May 16, 2016	37.41	37.48	36.89	37.33	128,030	+1.24(+3.44%)
May 13, 2016	36.33	37.24	35.92	36.09	284,293	-0.92(-2.48%)
May 12, 2016	37.39	38.00	36.55	37.01	139,924	+0.19(+0.52%)
May 11, 2016	36.36	37.45	35.92	36.82	119,615	+0.21(+0.58%)
May 10, 2016	35.81	36.64	35.81	36.60	122,870	+1.23(+3.48%)
May 09, 2016	36.30	36.30	34.43	35.37	183,151	-1.03(-2.82%)
May 06, 2016	36.14	37.19	35.88	36.40	56,726	-0.06(-0.18%)
May 05, 2016	37.40	37.62	35.93	36.46	228,777	+0.41(+1.13%)
May 04, 2016	37.09	37.66	35.70	36.06	233,570	-1.07(-2.88%)
May 03, 2016	38.13	38.13	36.69	37.13	188,165	-1.86(-4.77%)
May 02, 2016	39.33	39.33	38.08	38.99	108,046	-0.09(-0.22%)
Apr 29, 2016	39.27	40.17	37.95	39.07	238,084	-0.07(-0.19%)
Apr 28, 2016	40.09	40.51	38.83	39.15	178,790	-1.07(-2.66%)
Apr 27, 2016	39.17	40.44	39.17	40.21	251,923	+1.40(+3.61%)
Apr 26, 2016	38.14	38.86	37.93	38.81	62,072	+1.09(+2.89%)
Apr 25, 2016	38.59	38.59	37.20	37.72	225,839	-0.94(-2.43%)
Apr 22, 2016	37.61	38.89	37.61	38.66	111,646	+1.07(+2.84%)
Apr 21, 2016	38.31	38.44	37.41	37.60	58,412	-0.34(-0.90%)
Apr 20, 2016	36.88	38.53	36.78	37.94	164,563	+0.64(+1.72%)
Apr 19, 2016	36.24	37.32	35.92	37.30	223,257	+1.41(+3.93%)
Apr 18, 2016	33.29	35.96	33.18	35.89	261,000	+1.13(+3.26%)
Apr 15, 2016	35.17	35.36	34.63	34.75	128,069	-0.92(-2.58%)
Apr 14, 2016	35.79	35.79	35.23	35.67	71,588	+0.24(+0.66%)
Apr 13, 2016	35.25	35.65	34.71	35.44	343,767	+0.27(+0.76%)
Apr 12, 2016	33.47	35.50	33.40	35.17	331,910	+2.04(+6.16%)
Apr 11, 2016	33.85	34.08	33.13	33.13	110,988	-0.28(-0.83%)
Apr 08, 2016	33.14	33.72	33.09	33.41	166,305	+1.33(+4.13%)
Apr 07, 2016	31.94	32.60	31.60	32.08	123,219	-0.45(-1.38%)
Apr 06, 2016	31.70	32.55	31.25	32.53	260,655	+1.35(+4.32%)
Apr 05, 2016	31.39	31.59	30.99	31.18	90,377	-0.49(-1.55%)
Apr 04, 2016	32.12	32.67	31.47	31.67	117,599	-0.40(-1.23%)
Apr 01, 2016	32.02	32.29	31.67	32.07	194,756	-0.98(-2.98%)
Mar 31, 2016	32.82	33.59	32.82	33.05	107,967	+0.02(+0.06%)
Mar 30, 2016	33.44	33.69	32.63	33.03	244,347	+0.20(+0.62%)
Mar 29, 2016	32.07	32.92	31.47	32.83	158,350	+0.26(+0.79%)
Mar 28, 2016	32.77	32.91	32.11	32.57	87,746	-0.25(-0.75%)
Mar 24, 2016	31.51	32.82	32.82	32.82	159,030	+0.30(+0.92%)
Mar 23, 2016	33.77	33.83	32.46	32.52	288,327	-1.56(-4.57%)
Mar 22, 2016	33.56	34.61	33.56	34.08	208,951	-0.21(-0.62%)
Mar 21, 2016	34.44	34.72	33.67	34.29	300,800	-0.28(-0.80%)
Mar 18, 2016	34.97	35.33	34.04	34.56	392,296	+0.00(+0.00%)
Mar 17, 2016	34.00	35.06	33.53	34.56	236,632	+1.00(+2.98%)
Mar 16, 2016	32.52	33.68	32.43	33.56	309,694	+1.14(+3.51%)
Mar 15, 2016	31.71	32.43	31.24	32.43	186,490	-0.13(-0.39%)
Mar 14, 2016	32.38	32.80	31.86	32.55	236,964	-0.41(-1.24%)
Mar 11, 2016	32.32	33.20	32.21	32.96	382,243	+1.51(+4.82%)
Mar 10, 2016	31.45	31.51	30.30	31.45	307,727	+0.01(+0.03%)
Mar 09, 2016	31.17	32.23	30.59	31.44	284,180	+0.99(+3.25%)
Mar 08, 2016	32.95	32.95	30.42	30.45	466,408	-2.85(-8.56%)
Mar 07, 2016	31.80	33.35	31.61	33.30	320,791	+1.49(+4.68%)
Mar 04, 2016	31.39	31.70	30.85	31.81	410,814	+0.65(+2.08%)
Mar 03, 2016	30.02	31.26	30.02	31.16	301,118	+0.90(+2.99%)
Mar 02, 2016	28.49	30.26	28.15	30.26	454,505	+1.51(+5.26%)

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.