Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.42	24.85	24.33	24.73	461,884	+0.37(+1.52%)
May 27, 2016	24.04	24.36	24.36	24.36	266,000	+0.35(+1.46%)
May 26, 2016	24.09	24.57	23.95	24.01	353,096	+0.04(+0.17%)
May 25, 2016	23.35	24.03	23.14	23.97	457,479	+0.53(+2.26%)
May 24, 2016	23.52	23.73	23.16	23.44	486,631	-0.08(-0.34%)
May 23, 2016	23.26	23.81	23.10	23.52	814,633	+0.25(+1.07%)
May 20, 2016	22.79	23.51	22.00	23.27	923,064	-0.07(-0.30%)
May 19, 2016	23.20	23.87	23.01	23.34	818,844	+0.21(+0.91%)
May 18, 2016	23.34	23.44	22.86	23.13	562,592	-0.31(-1.32%)
May 17, 2016	23.93	23.93	23.13	23.44	676,099	-0.56(-2.33%)
May 16, 2016	23.80	24.16	23.76	24.00	502,752	+0.12(+0.50%)
May 13, 2016	23.99	24.70	23.56	23.88	656,327	-0.29(-1.20%)
May 12, 2016	24.67	24.67	23.91	24.17	1,071,983	-0.41(-1.67%)
May 11, 2016	25.53	25.64	24.57	24.58	642,771	-1.36(-5.24%)
May 10, 2016	26.24	26.32	25.67	25.94	539,463	-0.54(-2.04%)
May 09, 2016	26.19	26.81	26.00	26.48	422,237	+0.28(+1.07%)
May 06, 2016	26.81	26.85	26.02	26.20	1,095,105	-1.03(-3.78%)
May 05, 2016	28.14	28.23	27.10	27.23	780,729	-1.62(-5.62%)
May 04, 2016	28.66	29.07	28.35	28.85	260,440	+0.05(+0.17%)
May 03, 2016	28.82	29.02	28.10	28.80	357,338	-0.11(-0.38%)
May 02, 2016	28.92	29.18	28.51	28.91	363,520	-0.03(-0.10%)
Apr 29, 2016	30.00	30.01	28.85	28.94	521,746	-1.16(-3.85%)
Apr 28, 2016	30.44	30.70	30.05	30.10	315,070	-0.60(-1.95%)
Apr 27, 2016	31.06	31.39	30.03	30.70	511,261	-0.74(-2.35%)
Apr 26, 2016	30.82	31.45	30.62	31.44	258,578	+0.69(+2.24%)
Apr 25, 2016	31.23	31.23	30.51	30.75	288,425	-0.57(-1.82%)
Apr 22, 2016	30.81	31.47	30.53	31.32	533,709	+0.60(+1.95%)
Apr 21, 2016	30.67	30.75	30.05	30.72	413,594	+0.16(+0.52%)
Apr 20, 2016	29.94	30.75	29.93	30.56	394,727	+0.58(+1.93%)
Apr 19, 2016	29.97	30.30	29.77	29.98	526,325	+0.08(+0.27%)
Apr 18, 2016	29.66	29.93	29.44	29.90	344,329	+0.11(+0.37%)
Apr 15, 2016	28.77	29.91	28.74	29.79	445,273	+0.99(+3.44%)
Apr 14, 2016	29.11	29.13	28.58	28.80	299,203	-0.31(-1.06%)
Apr 13, 2016	28.39	29.16	28.39	29.11	374,465	+0.71(+2.50%)
Apr 12, 2016	28.25	28.64	27.89	28.40	485,075	+0.18(+0.64%)
Apr 11, 2016	28.90	29.14	28.21	28.22	574,522	-0.60(-2.08%)
Apr 08, 2016	28.90	28.98	28.28	28.82	632,662	+0.02(+0.07%)
Apr 07, 2016	31.71	31.72	28.54	28.80	1,342,386	-3.82(-11.71%)
Apr 06, 2016	32.89	32.99	32.23	32.62	505,965	-0.25(-0.76%)
Apr 05, 2016	34.31	34.40	32.83	32.87	380,170	-1.75(-5.05%)
Apr 04, 2016	34.74	35.02	34.34	34.62	524,844	-0.02(-0.06%)
Apr 01, 2016	33.86	34.72	33.59	34.64	372,493	+0.77(+2.27%)
Mar 31, 2016	34.09	34.37	33.80	33.87	292,057	-0.16(-0.47%)
Mar 30, 2016	34.20	34.54	33.71	34.03	261,934	-0.14(-0.41%)
Mar 29, 2016	33.53	34.49	33.41	34.17	363,342	+0.62(+1.85%)
Mar 28, 2016	33.35	34.14	33.06	33.55	379,389	+0.34(+1.02%)
Mar 24, 2016	32.77	33.21	33.21	33.21	321,700	+0.37(+1.13%)
Mar 23, 2016	33.53	33.63	32.80	32.84	273,649	-0.72(-2.15%)
Mar 22, 2016	33.59	33.98	33.46	33.56	199,451	-0.14(-0.42%)
Mar 21, 2016	34.20	34.37	33.65	33.70	401,753	-0.42(-1.23%)
Mar 18, 2016	33.88	34.30	33.71	34.12	430,545	+0.48(+1.43%)
Mar 17, 2016	32.51	33.73	32.46	33.64	360,800	+1.01(+3.10%)
Mar 16, 2016	32.04	32.78	31.94	32.63	303,194	+0.41(+1.27%)
Mar 15, 2016	33.39	33.50	32.21	32.22	369,760	-1.20(-3.59%)
Mar 14, 2016	33.00	33.59	32.76	33.42	332,315	+0.41(+1.24%)
Mar 11, 2016	32.33	33.14	31.76	33.01	470,759	+1.42(+4.50%)
Mar 10, 2016	31.83	32.05	31.14	31.59	419,199	-0.04(-0.13%)
Mar 09, 2016	31.45	31.78	31.08	31.63	322,918	+0.42(+1.35%)
Mar 08, 2016	31.90	32.37	31.19	31.21	334,692	-0.66(-2.07%)
Mar 07, 2016	31.20	32.36	31.20	31.87	305,435	+0.64(+2.05%)
Mar 04, 2016	30.95	31.55	30.86	31.23	282,679	+0.26(+0.84%)
Mar 03, 2016	31.83	32.08	29.38	30.97	725,797	-1.21(-3.76%)
Mar 02, 2016	32.01	32.45	31.73	32.18	240,981	+0.25(+0.78%)

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.