Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.67	52.37	49.40	51.83	343,145	+0.15(+0.30%)
May 27, 2016	51.10	51.67	51.67	51.67	221,374	+0.58(+1.13%)
May 26, 2016	51.55	51.71	50.88	51.10	234,397	-0.45(-0.87%)
May 25, 2016	51.07	51.93	50.92	51.54	272,319	+0.89(+1.75%)
May 24, 2016	49.99	50.92	49.26	50.66	192,664	+1.19(+2.40%)
May 23, 2016	49.36	50.06	48.42	49.47	165,935	+0.00(+0.00%)
May 20, 2016	48.88	49.84	48.88	49.47	135,506	+0.67(+1.37%)
May 19, 2016	49.21	50.11	48.12	48.80	209,162	-0.77(-1.56%)
May 18, 2016	47.88	49.84	47.88	49.57	300,249	+1.70(+3.55%)
May 17, 2016	47.53	48.77	47.09	47.88	243,561	+0.14(+0.29%)
May 16, 2016	46.92	48.07	46.65	47.74	183,282	+0.93(+1.98%)
May 13, 2016	47.77	48.16	46.27	46.81	226,204	-1.07(-2.22%)
May 12, 2016	48.31	48.70	47.18	47.88	286,231	-0.02(-0.03%)
May 11, 2016	47.77	48.46	47.46	47.89	218,499	+0.05(+0.10%)
May 10, 2016	46.91	47.88	46.58	47.84	230,019	+1.36(+2.94%)
May 09, 2016	47.19	47.58	46.03	46.48	355,779	+0.10(+0.21%)
May 06, 2016	45.93	46.45	45.68	46.38	295,782	+0.00(+0.00%)
May 05, 2016	46.46	46.71	45.60	46.38	315,642	+0.19(+0.42%)
May 04, 2016	46.88	47.43	45.45	46.19	320,813	-1.06(-2.24%)
May 03, 2016	47.68	48.22	46.75	47.25	279,833	-1.03(-2.12%)
May 02, 2016	48.53	48.56	47.68	48.27	217,853	-0.31(-0.63%)
Apr 29, 2016	47.92	49.01	47.67	48.58	456,403	+0.36(+0.74%)
Apr 28, 2016	47.37	49.53	47.12	48.22	397,847	-0.93(-1.89%)
Apr 27, 2016	47.38	50.35	46.65	49.15	518,363	-0.70(-1.41%)
Apr 26, 2016	49.01	50.17	48.43	49.85	443,177	+1.08(+2.22%)
Apr 25, 2016	49.63	49.63	48.53	48.77	256,891	-0.86(-1.74%)
Apr 22, 2016	48.55	49.70	48.06	49.63	370,400	+0.91(+1.87%)
Apr 21, 2016	48.94	49.23	48.54	48.72	382,042	-0.13(-0.26%)
Apr 20, 2016	47.83	48.96	47.15	48.85	532,225	+1.08(+2.26%)
Apr 19, 2016	46.33	47.87	45.80	47.77	415,490	+1.53(+3.32%)
Apr 18, 2016	45.17	46.45	44.57	46.24	281,704	+0.58(+1.27%)
Apr 15, 2016	46.19	46.77	45.51	45.66	261,636	-0.48(-1.03%)
Apr 14, 2016	45.57	46.72	45.34	46.13	299,163	+0.19(+0.40%)
Apr 13, 2016	43.87	45.96	43.74	45.95	529,413	+2.62(+6.04%)
Apr 12, 2016	42.31	43.66	41.85	43.33	720,696	+1.23(+2.91%)
Apr 11, 2016	42.32	43.11	41.86	42.10	279,198	+0.07(+0.17%)
Apr 08, 2016	42.32	43.18	41.82	42.03	533,093	+0.24(+0.58%)
Apr 07, 2016	42.58	42.87	41.47	41.79	515,765	-1.25(-2.91%)
Apr 06, 2016	42.44	43.10	42.10	43.04	684,269	+0.68(+1.60%)
Apr 05, 2016	42.52	42.98	41.87	42.36	542,126	-0.84(-1.94%)
Apr 04, 2016	43.10	43.73	42.60	43.20	446,588	+0.20(+0.47%)
Apr 01, 2016	43.59	43.79	42.09	43.00	582,731	-1.09(-2.47%)
Mar 31, 2016	45.06	46.66	44.08	44.09	512,891	-1.03(-2.29%)
Mar 30, 2016	45.37	46.11	45.04	45.12	287,162	+0.12(+0.27%)
Mar 29, 2016	45.20	45.20	43.28	45.00	517,225	-0.88(-1.92%)
Mar 28, 2016	46.09	46.37	45.49	45.88	253,538	+0.06(+0.12%)
Mar 24, 2016	45.16	45.83	45.83	45.83	343,779	+0.07(+0.16%)
Mar 23, 2016	46.93	47.16	45.73	45.75	623,845	-1.11(-2.36%)
Mar 22, 2016	46.93	47.03	45.83	46.86	425,583	-0.41(-0.87%)
Mar 21, 2016	47.39	47.77	46.58	47.27	283,982	-0.02(-0.05%)
Mar 18, 2016	47.78	48.56	47.00	47.29	1,680,046	+0.02(+0.03%)
Mar 17, 2016	45.36	47.53	44.92	47.28	557,055	+2.06(+4.55%)
Mar 16, 2016	45.28	45.93	44.40	45.22	486,244	-0.13(-0.28%)
Mar 15, 2016	45.80	46.29	45.30	45.35	429,456	-1.23(-2.63%)
Mar 14, 2016	46.29	46.89	45.67	46.58	430,369	+0.28(+0.61%)
Mar 11, 2016	45.20	46.56	44.55	46.29	497,092	+1.72(+3.86%)
Mar 10, 2016	43.73	44.81	42.86	44.57	604,264	+1.07(+2.45%)
Mar 09, 2016	44.63	45.17	43.27	43.51	529,211	-0.76(-1.71%)
Mar 08, 2016	45.91	46.17	44.15	44.27	680,301	-1.93(-4.18%)
Mar 07, 2016	46.01	46.80	45.68	46.20	561,046	+0.15(+0.33%)
Mar 04, 2016	44.50	46.79	43.45	46.04	1,009,267	+2.03(+4.60%)
Mar 03, 2016	42.71	44.53	42.33	44.02	945,212	+1.36(+3.20%)
Mar 02, 2016	40.76	42.81	40.22	42.65	734,476	+1.98(+4.86%)

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.