Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.63	33.25	32.54	33.21	9,122,829	+0.49(+1.50%)
May 27, 2016	31.66	32.72	32.72	32.72	10,194,200	+1.15(+3.64%)
May 26, 2016	32.16	32.28	31.40	31.57	5,358,009	-0.24(-0.75%)
May 25, 2016	31.33	32.00	31.19	31.81	6,729,129	+0.62(+1.99%)
May 24, 2016	31.35	31.62	31.08	31.19	6,214,910	-0.10(-0.32%)
May 23, 2016	31.31	32.01	31.26	31.29	8,382,208	+0.00(+0.00%)
May 20, 2016	31.00	31.31	30.50	31.29	9,078,564	+0.42(+1.36%)
May 19, 2016	30.20	30.89	30.10	30.87	15,602,897	+0.80(+2.66%)
May 18, 2016	30.19	30.61	29.94	30.07	8,344,110	-0.33(-1.09%)
May 17, 2016	30.75	30.98	30.21	30.40	9,049,235	-0.33(-1.07%)
May 16, 2016	31.47	31.55	30.50	30.73	7,993,407	-0.49(-1.57%)
May 13, 2016	31.06	32.37	30.44	31.22	15,950,515	+0.01(+0.03%)
May 12, 2016	31.21	31.52	30.36	31.21	16,841,590	-0.17(-0.54%)
May 11, 2016	36.99	34.45	31.35	31.38	35,457,892	-5.61(-15.17%)
May 10, 2016	37.25	37.83	36.91	36.99	9,831,118	-0.75(-1.99%)
May 09, 2016	37.06	38.05	36.93	37.74	4,746,118	+0.09(+0.24%)
May 06, 2016	37.48	37.69	37.00	37.65	4,274,750	-0.25(-0.66%)
May 05, 2016	38.45	38.45	37.52	37.90	5,174,637	-0.78(-2.02%)
May 04, 2016	39.16	39.16	38.23	38.68	3,903,244	-0.81(-2.05%)
May 03, 2016	39.68	39.77	39.15	39.49	2,924,872	-0.42(-1.05%)
May 02, 2016	39.78	40.15	39.62	39.91	2,919,327	+0.32(+0.81%)
Apr 29, 2016	40.65	40.65	39.30	39.59	3,274,693	-1.01(-2.49%)
Apr 28, 2016	40.91	41.04	40.53	40.60	2,298,210	-0.41(-1.00%)
Apr 27, 2016	40.67	41.07	40.24	41.01	2,633,206	+0.47(+1.16%)
Apr 26, 2016	40.26	40.59	39.91	40.54	2,877,424	+0.21(+0.52%)
Apr 25, 2016	40.78	40.93	40.10	40.33	2,447,530	-0.63(-1.54%)
Apr 22, 2016	41.40	41.66	40.70	40.96	4,173,769	-0.59(-1.42%)
Apr 21, 2016	41.40	41.81	41.18	41.55	3,926,693	+0.19(+0.46%)
Apr 20, 2016	41.21	42.04	41.16	41.36	3,460,586	+0.21(+0.51%)
Apr 19, 2016	40.85	41.27	40.54	41.15	3,505,672	+0.43(+1.06%)
Apr 18, 2016	40.73	41.27	40.41	40.72	4,201,722	+0.08(+0.20%)
Apr 15, 2016	39.79	40.72	39.76	40.64	4,715,281	+0.98(+2.47%)
Apr 14, 2016	40.35	40.44	39.06	39.66	6,045,663	-0.67(-1.66%)
Apr 13, 2016	40.11	40.38	39.35	40.33	3,990,963	+0.26(+0.65%)
Apr 12, 2016	39.94	40.35	39.28	40.07	4,214,930	+0.25(+0.63%)
Apr 11, 2016	39.75	40.38	39.57	39.82	5,571,116	+0.14(+0.35%)
Apr 08, 2016	40.18	40.22	39.31	39.68	5,154,281	-0.94(-2.31%)
Apr 07, 2016	41.40	41.73	40.35	40.62	3,558,798	-0.95(-2.29%)
Apr 06, 2016	41.65	41.86	40.75	41.57	3,628,931	+0.10(+0.24%)
Apr 05, 2016	42.00	42.10	41.34	41.47	3,139,946	-0.69(-1.64%)
Apr 04, 2016	43.10	43.13	42.10	42.16	3,839,577	-0.80(-1.86%)
Apr 01, 2016	44.01	44.07	42.91	42.96	3,766,658	-1.13(-2.56%)
Mar 31, 2016	44.09	44.45	43.65	44.09	2,861,518	-0.01(-0.02%)
Mar 30, 2016	44.62	44.84	43.85	44.10	2,365,215	-0.32(-0.72%)
Mar 29, 2016	44.59	44.66	44.19	44.42	2,561,316	+0.04(+0.09%)
Mar 28, 2016	43.51	44.71	43.51	44.38	2,664,983	+0.90(+2.07%)
Mar 24, 2016	43.45	43.48	43.48	43.48	2,622,000	+0.06(+0.14%)
Mar 23, 2016	43.59	43.83	42.90	43.42	2,525,921	-0.36(-0.82%)
Mar 22, 2016	44.12	44.35	43.56	43.78	3,081,996	-0.37(-0.84%)
Mar 21, 2016	44.65	44.92	43.74	44.15	3,522,854	-0.72(-1.60%)
Mar 18, 2016	44.12	45.50	43.93	44.87	5,373,289	+0.90(+2.05%)
Mar 17, 2016	43.40	44.17	43.14	43.97	2,932,768	+0.47(+1.08%)
Mar 16, 2016	43.13	43.51	42.41	43.50	3,754,359	+0.39(+0.90%)
Mar 15, 2016	44.04	44.58	42.91	43.11	4,433,001	-0.76(-1.73%)
Mar 14, 2016	44.19	44.58	43.54	43.87	2,989,454	-0.48(-1.08%)
Mar 11, 2016	44.42	44.65	43.99	44.35	3,358,537	+0.15(+0.34%)
Mar 10, 2016	44.70	44.80	43.73	44.20	3,123,426	-0.11(-0.25%)
Mar 09, 2016	44.13	44.72	43.89	44.31	2,878,235	+0.27(+0.61%)
Mar 08, 2016	44.51	44.75	44.01	44.04	3,138,658	-0.58(-1.30%)
Mar 07, 2016	44.23	45.05	44.23	44.62	2,749,025	+0.04(+0.09%)
Mar 04, 2016	44.12	44.48	43.98	44.58	4,268,467	+0.49(+1.11%)
Mar 03, 2016	43.96	44.37	43.48	44.09	3,329,016	+0.13(+0.30%)
Mar 02, 2016	43.58	44.00	43.21	43.96	3,101,800	+0.26(+0.59%)

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.