Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.07	51.14	49.82	50.22	179,895	-0.51(-1.01%)
May 27, 2016	50.79	50.73	50.73	50.73	144,116	+0.15(+0.29%)
May 26, 2016	50.62	50.89	50.34	50.58	123,848	-0.17(-0.33%)
May 25, 2016	49.88	50.90	49.88	50.75	116,643	+0.84(+1.68%)
May 24, 2016	48.80	50.07	48.61	49.91	142,216	+1.50(+3.10%)
May 23, 2016	49.04	49.29	48.35	48.41	140,891	-0.55(-1.12%)
May 20, 2016	48.22	49.07	48.03	48.96	112,908	+0.86(+1.78%)
May 19, 2016	48.11	48.56	47.61	48.11	140,252	-0.47(-0.96%)
May 18, 2016	47.38	48.89	47.38	48.57	129,540	+0.82(+1.72%)
May 17, 2016	48.88	49.11	47.49	47.75	166,169	-1.14(-2.32%)
May 16, 2016	48.16	49.55	48.16	48.89	120,259	+0.98(+2.04%)
May 13, 2016	47.97	48.77	47.84	47.91	140,021	-0.31(-0.64%)
May 12, 2016	48.42	49.11	47.71	48.22	160,023	-0.07(-0.15%)
May 11, 2016	48.23	49.05	48.11	48.29	129,840	-0.15(-0.31%)
May 10, 2016	47.97	48.77	47.90	48.44	197,116	+0.49(+1.03%)
May 09, 2016	47.70	48.46	47.70	47.95	132,411	+0.00(+0.00%)
May 06, 2016	47.55	48.38	47.38	47.95	240,453	-0.03(-0.06%)
May 05, 2016	47.46	48.19	47.29	47.97	228,611	+0.88(+1.86%)
May 04, 2016	47.17	47.50	46.66	47.10	360,220	-0.14(-0.30%)
May 03, 2016	47.16	47.91	46.22	47.24	188,480	-0.41(-0.86%)
May 02, 2016	45.66	47.84	45.38	47.65	579,350	+2.15(+4.73%)
Apr 29, 2016	43.98	45.61	43.98	45.50	554,201	+1.68(+3.83%)
Apr 28, 2016	43.60	44.20	43.28	43.82	801,273	+0.14(+0.32%)
Apr 27, 2016	44.14	44.27	43.62	43.68	463,958	-0.38(-0.87%)
Apr 26, 2016	43.78	44.57	43.49	44.06	393,834	+0.53(+1.22%)
Apr 25, 2016	43.37	43.62	42.98	43.53	335,087	+0.17(+0.39%)
Apr 22, 2016	43.09	43.69	42.62	43.37	276,458	+0.13(+0.30%)
Apr 21, 2016	43.57	43.91	43.07	43.24	245,098	-0.20(-0.45%)
Apr 20, 2016	42.70	43.74	42.37	43.43	311,530	+0.54(+1.26%)
Apr 19, 2016	42.92	43.03	42.62	42.89	191,525	+0.20(+0.46%)
Apr 18, 2016	42.24	42.75	41.71	42.70	336,379	+0.47(+1.10%)
Apr 15, 2016	42.42	42.98	42.22	42.23	189,530	-0.22(-0.53%)
Apr 14, 2016	42.94	43.05	42.32	42.45	123,216	-0.42(-0.98%)
Apr 13, 2016	42.60	43.07	42.37	42.87	219,562	+0.61(+1.45%)
Apr 12, 2016	42.15	42.74	41.98	42.26	178,277	+0.20(+0.46%)
Apr 11, 2016	41.34	42.29	41.34	42.06	512,171	+1.18(+2.89%)
Apr 08, 2016	41.03	41.70	40.69	40.88	149,348	+0.16(+0.39%)
Apr 07, 2016	39.95	40.91	39.68	40.72	277,116	+0.63(+1.58%)
Apr 06, 2016	40.46	40.76	39.89	40.09	242,233	-0.43(-1.06%)
Apr 05, 2016	40.65	40.76	40.30	40.52	277,801	-0.29(-0.71%)
Apr 04, 2016	41.68	41.99	40.80	40.80	153,941	-1.06(-2.54%)
Apr 01, 2016	42.24	42.70	41.44	41.87	153,464	-0.67(-1.58%)
Mar 31, 2016	42.70	42.75	41.90	42.54	227,476	-0.27(-0.63%)
Mar 30, 2016	42.11	42.97	42.04	42.81	127,655	+0.82(+1.95%)
Mar 29, 2016	41.19	42.33	40.97	41.99	272,292	+0.80(+1.94%)
Mar 28, 2016	41.89	42.00	41.10	41.19	109,096	-0.71(-1.69%)
Mar 24, 2016	40.63	41.89	41.89	41.89	217,356	+1.10(+2.69%)
Mar 23, 2016	42.28	42.28	40.78	40.80	211,393	-1.47(-3.48%)
Mar 22, 2016	42.39	42.70	41.85	42.27	211,222	-0.34(-0.81%)
Mar 21, 2016	43.89	44.20	42.56	42.61	212,761	-1.57(-3.56%)
Mar 18, 2016	43.67	44.54	43.26	44.18	413,513	+0.83(+1.91%)
Mar 17, 2016	41.70	43.49	41.29	43.36	150,764	+1.66(+3.97%)
Mar 16, 2016	41.55	42.02	41.21	41.70	140,248	-0.07(-0.16%)
Mar 15, 2016	41.78	42.15	41.20	41.76	153,232	-0.39(-0.93%)
Mar 14, 2016	42.09	42.25	41.46	42.15	144,988	+0.36(+0.87%)
Mar 11, 2016	40.72	41.92	40.72	41.79	164,581	+1.34(+3.32%)
Mar 10, 2016	42.56	42.56	40.17	40.45	273,290	-2.18(-5.11%)
Mar 09, 2016	42.73	43.18	42.15	42.63	97,668	+0.01(+0.02%)
Mar 08, 2016	42.97	43.54	42.44	42.62	195,291	-0.88(-2.03%)
Mar 07, 2016	42.75	43.51	42.67	43.51	231,290	+0.65(+1.52%)
Mar 04, 2016	42.46	43.53	42.22	42.85	218,031	+0.39(+0.92%)
Mar 03, 2016	40.75	45.42	40.75	42.46	238,750	+1.56(+3.80%)
Mar 02, 2016	40.79	40.99	40.50	40.91	247,990	+0.13(+0.32%)

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.