Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.94	35.43	34.40	34.56	292,033	-0.20(-0.58%)
May 27, 2016	34.57	34.76	34.76	34.76	177,400	+0.22(+0.64%)
May 26, 2016	33.60	34.76	33.60	34.54	363,995	+1.00(+2.98%)
May 25, 2016	33.09	33.64	32.84	33.54	201,256	+0.48(+1.45%)
May 24, 2016	32.98	33.14	32.71	33.06	164,224	+0.29(+0.88%)
May 23, 2016	32.77	33.13	32.34	32.77	182,918	-0.06(-0.18%)
May 20, 2016	32.28	32.92	31.74	32.83	193,960	+0.07(+0.21%)
May 19, 2016	31.16	32.80	31.13	32.76	237,563	+1.45(+4.63%)
May 18, 2016	31.86	32.04	31.13	31.31	154,902	-0.46(-1.45%)
May 17, 2016	31.61	32.25	31.60	31.77	159,198	+0.08(+0.25%)
May 16, 2016	32.06	32.24	31.31	31.69	221,556	-0.22(-0.69%)
May 13, 2016	31.81	32.35	31.55	31.91	173,046	+0.12(+0.38%)
May 12, 2016	31.99	32.19	31.52	31.79	164,495	+0.04(+0.13%)
May 11, 2016	31.40	32.23	31.32	31.75	295,545	+0.41(+1.31%)
May 10, 2016	30.60	31.65	30.49	31.34	447,145	+1.00(+3.30%)
May 09, 2016	30.28	30.75	29.60	30.34	307,478	+0.06(+0.20%)
May 06, 2016	29.72	30.42	29.36	30.28	267,101	+0.56(+1.88%)
May 05, 2016	29.07	30.36	28.86	29.72	281,210	+0.82(+2.84%)
May 04, 2016	29.24	29.44	28.76	28.90	197,310	-0.35(-1.20%)
May 03, 2016	29.60	29.60	28.94	29.25	318,415	-0.42(-1.42%)
May 02, 2016	30.15	30.32	29.32	29.67	262,957	-0.52(-1.72%)
Apr 29, 2016	30.84	31.00	30.00	30.19	240,625	-1.37(-4.34%)
Apr 28, 2016	31.51	31.69	31.06	31.56	330,322	-0.06(-0.19%)
Apr 27, 2016	31.90	32.13	31.23	31.62	303,179	-0.24(-0.75%)
Apr 26, 2016	31.12	31.93	30.97	31.86	602,342	+0.87(+2.81%)
Apr 25, 2016	31.02	31.08	30.68	30.99	251,812	-0.04(-0.13%)
Apr 22, 2016	30.91	31.12	30.25	31.03	490,057	+0.36(+1.17%)
Apr 21, 2016	30.35	30.78	30.18	30.67	148,315	+0.34(+1.12%)
Apr 20, 2016	30.79	30.97	30.25	30.33	252,903	-0.48(-1.56%)
Apr 19, 2016	30.52	30.97	30.32	30.81	210,894	+0.32(+1.05%)
Apr 18, 2016	29.68	30.87	29.56	30.49	236,443	+0.57(+1.91%)
Apr 15, 2016	30.13	30.67	29.75	29.92	284,027	-0.50(-1.64%)
Apr 14, 2016	29.94	30.56	29.33	30.42	294,810	+0.53(+1.77%)
Apr 13, 2016	29.71	30.18	29.25	29.89	179,587	+0.27(+0.91%)
Apr 12, 2016	29.27	29.95	29.20	29.62	248,578	+0.49(+1.68%)
Apr 11, 2016	29.13	29.54	28.71	29.13	207,508	+0.12(+0.41%)
Apr 08, 2016	29.64	29.95	29.01	29.01	266,896	-0.24(-0.82%)
Apr 07, 2016	28.81	29.33	28.50	29.25	241,756	+0.43(+1.49%)
Apr 06, 2016	28.44	28.82	27.77	28.82	241,931	+0.45(+1.59%)
Apr 05, 2016	28.82	28.87	28.15	28.37	238,524	-0.53(-1.83%)
Apr 04, 2016	28.90	29.18	28.57	28.90	287,804	-0.15(-0.52%)
Apr 01, 2016	29.48	29.78	28.69	29.05	341,266	-0.84(-2.81%)
Mar 31, 2016	29.86	30.25	29.45	29.89	265,404	-0.10(-0.33%)
Mar 30, 2016	30.21	30.69	29.54	29.99	212,770	-0.04(-0.13%)
Mar 29, 2016	29.23	30.14	29.08	30.03	131,820	+0.43(+1.45%)
Mar 28, 2016	29.91	29.97	29.14	29.60	122,305	-0.41(-1.37%)
Mar 24, 2016	29.14	30.01	30.01	30.01	332,600	+0.71(+2.42%)
Mar 23, 2016	29.58	29.76	29.25	29.30	199,163	-0.56(-1.88%)
Mar 22, 2016	29.65	29.91	29.29	29.86	229,313	+0.07(+0.23%)
Mar 21, 2016	29.88	30.20	29.34	29.79	206,603	-0.31(-1.03%)
Mar 18, 2016	29.50	30.23	29.50	30.10	350,921	+0.26(+0.87%)
Mar 17, 2016	30.12	30.49	29.74	29.84	202,556	-0.16(-0.53%)
Mar 16, 2016	29.95	30.68	29.68	30.00	408,969	+0.23(+0.77%)
Mar 15, 2016	29.20	29.78	29.00	29.77	135,935	+0.39(+1.33%)
Mar 14, 2016	29.44	29.67	29.05	29.38	126,146	-0.29(-0.98%)
Mar 11, 2016	29.87	30.24	29.33	29.67	373,884	+0.14(+0.47%)
Mar 10, 2016	30.06	30.06	28.92	29.53	441,355	-0.56(-1.86%)
Mar 09, 2016	30.40	30.94	29.54	30.09	327,344	-0.06(-0.20%)
Mar 08, 2016	29.66	30.60	29.29	30.15	761,448	+0.35(+1.17%)
Mar 07, 2016	29.35	29.91	29.10	29.80	372,117	+0.30(+1.02%)
Mar 04, 2016	29.54	29.81	29.17	29.50	410,356	+0.23(+0.79%)
Mar 03, 2016	28.41	29.54	28.23	29.27	450,040	+0.88(+3.10%)
Mar 02, 2016	27.13	28.61	27.13	28.39	372,235	+0.72(+2.60%)

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.