Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.55	32.27	30.92	30.96	262,355	-0.95(-2.97%)
May 27, 2016	31.96	31.90	31.90	31.90	155,769	+0.08(+0.25%)
May 26, 2016	31.83	32.04	31.68	31.83	191,031	-0.06(-0.18%)
May 25, 2016	32.15	32.35	31.49	31.88	193,575	-0.07(-0.20%)
May 24, 2016	32.47	32.74	31.84	31.95	217,399	-0.29(-0.89%)
May 23, 2016	33.03	33.38	32.16	32.24	207,622	-0.75(-2.28%)
May 20, 2016	35.40	35.40	32.91	32.99	186,473	-2.20(-6.26%)
May 19, 2016	34.48	35.40	34.48	35.19	228,251	+0.41(+1.18%)
May 18, 2016	35.11	35.55	34.21	34.78	150,959	-0.52(-1.48%)
May 17, 2016	37.17	37.17	34.98	35.31	104,210	-2.04(-5.46%)
May 16, 2016	36.95	37.75	36.39	37.35	86,483	+0.33(+0.88%)
May 13, 2016	36.90	37.55	36.33	37.02	98,210	-0.02(-0.05%)
May 12, 2016	37.28	37.50	36.59	37.04	174,383	-0.10(-0.26%)
May 11, 2016	37.73	38.49	36.91	37.14	206,636	-0.60(-1.58%)
May 10, 2016	37.78	37.99	37.25	37.73	170,060	+0.00(+0.00%)
May 09, 2016	36.78	38.31	36.78	37.73	191,615	+0.69(+1.85%)
May 06, 2016	36.77	37.10	35.87	37.05	115,967	+0.27(+0.75%)
May 05, 2016	36.41	37.14	36.33	36.77	232,182	+0.46(+1.28%)
May 04, 2016	35.74	36.70	35.53	36.31	200,614	+0.49(+1.37%)
May 03, 2016	35.99	36.61	35.34	35.82	249,046	-0.63(-1.72%)
May 02, 2016	36.40	36.79	35.56	36.44	152,885	+0.25(+0.69%)
Apr 29, 2016	36.16	36.80	36.08	36.20	192,924	-0.24(-0.66%)
Apr 28, 2016	36.84	37.48	35.99	36.44	267,872	-0.76(-2.04%)
Apr 27, 2016	38.24	38.24	34.76	37.20	771,889	-2.77(-6.94%)
Apr 26, 2016	39.28	40.19	39.20	39.97	141,928	+0.46(+1.16%)
Apr 25, 2016	39.06	39.94	39.06	39.51	73,413	+0.22(+0.55%)
Apr 22, 2016	39.18	40.04	38.97	39.30	115,431	-0.10(-0.27%)
Apr 21, 2016	40.67	40.67	38.52	39.40	245,945	-1.47(-3.59%)
Apr 20, 2016	43.10	43.73	40.83	40.87	160,859	-2.22(-5.16%)
Apr 19, 2016	43.63	43.79	42.90	43.09	150,823	-0.33(-0.75%)
Apr 18, 2016	41.91	44.00	41.91	43.42	165,537	+1.09(+2.58%)
Apr 15, 2016	42.10	42.86	41.94	42.33	209,488	-0.04(-0.09%)
Apr 14, 2016	43.57	43.82	42.33	42.36	184,042	-1.36(-3.11%)
Apr 13, 2016	44.56	44.86	43.36	43.73	245,210	-0.66(-1.49%)
Apr 12, 2016	44.31	45.45	44.12	44.39	122,458	+0.31(+0.71%)
Apr 11, 2016	45.78	45.88	44.02	44.07	170,651	-1.20(-2.66%)
Apr 08, 2016	44.94	45.88	44.59	45.28	110,884	+0.68(+1.53%)
Apr 07, 2016	45.43	45.97	44.39	44.59	161,108	-1.18(-2.57%)
Apr 06, 2016	45.66	46.24	45.39	45.77	130,457	+0.13(+0.29%)
Apr 05, 2016	45.65	46.59	45.47	45.64	139,149	-0.33(-0.73%)
Apr 04, 2016	45.65	46.13	45.12	45.98	98,111	+0.50(+1.09%)
Apr 01, 2016	44.82	45.76	44.77	45.48	135,350	+0.28(+0.62%)
Mar 31, 2016	46.57	46.78	44.85	45.20	375,594	-1.50(-3.21%)
Mar 30, 2016	46.45	47.50	45.99	46.69	191,907	+0.33(+0.72%)
Mar 29, 2016	46.52	47.65	45.94	46.36	242,724	-0.01(-0.01%)
Mar 28, 2016	44.55	46.78	44.33	46.37	255,445	+2.12(+4.79%)
Mar 24, 2016	44.05	44.25	44.25	44.25	123,820	-0.01(-0.01%)
Mar 23, 2016	43.98	44.50	43.45	44.25	103,532	+0.05(+0.10%)
Mar 22, 2016	44.13	44.52	43.92	44.21	118,913	-0.29(-0.66%)
Mar 21, 2016	44.31	44.96	44.15	44.50	157,800	+0.27(+0.61%)
Mar 18, 2016	45.19	45.63	44.12	44.24	170,045	-0.79(-1.74%)
Mar 17, 2016	44.67	45.35	44.22	45.02	157,302	+0.24(+0.53%)
Mar 16, 2016	43.73	45.47	43.53	44.78	186,640	+0.79(+1.80%)
Mar 15, 2016	44.56	45.37	43.90	43.99	173,047	-0.82(-1.84%)
Mar 14, 2016	43.87	45.33	43.36	44.82	191,236	+0.60(+1.35%)
Mar 11, 2016	45.94	45.94	44.12	44.22	420,148	-1.48(-3.24%)
Mar 10, 2016	46.75	46.94	44.84	45.70	210,332	-0.99(-2.12%)
Mar 09, 2016	45.95	46.93	45.95	46.69	138,960	+0.79(+1.72%)
Mar 08, 2016	44.72	46.82	44.72	45.90	198,967	+1.20(+2.68%)
Mar 07, 2016	46.36	46.41	44.50	44.70	219,103	-1.47(-3.19%)
Mar 04, 2016	45.69	46.34	44.81	46.17	233,300	+0.75(+1.64%)
Mar 03, 2016	43.80	45.60	43.26	45.43	237,092	+1.63(+3.72%)
Mar 02, 2016	45.91	45.91	43.26	43.80	229,472	-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.