Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.07	51.14	49.82	50.22	179,891	-0.51(-1.01%)
May 27, 2016	50.79	50.73	50.73	50.73	144,113	+0.15(+0.29%)
May 26, 2016	50.62	50.89	50.34	50.58	123,845	-0.17(-0.33%)
May 25, 2016	49.88	50.90	49.88	50.75	116,640	+0.84(+1.68%)
May 24, 2016	48.80	50.07	48.61	49.91	142,212	+1.50(+3.10%)
May 23, 2016	49.04	49.29	48.35	48.41	140,888	-0.55(-1.12%)
May 20, 2016	48.22	49.07	48.03	48.96	112,905	+0.86(+1.78%)
May 19, 2016	48.11	48.56	47.61	48.11	140,249	-0.47(-0.96%)
May 18, 2016	47.38	48.89	47.38	48.57	129,537	+0.82(+1.72%)
May 17, 2016	48.88	49.11	47.49	47.75	166,165	-1.14(-2.32%)
May 16, 2016	48.16	49.55	48.16	48.89	120,256	+0.98(+2.04%)
May 13, 2016	47.98	48.77	47.85	47.91	140,017	-0.31(-0.64%)
May 12, 2016	48.42	49.11	47.72	48.22	160,019	-0.07(-0.15%)
May 11, 2016	48.23	49.05	48.11	48.29	129,837	-0.15(-0.31%)
May 10, 2016	47.98	48.77	47.90	48.44	197,112	+0.49(+1.03%)
May 09, 2016	47.71	48.46	47.71	47.95	132,408	+0.00(+0.00%)
May 06, 2016	47.55	48.38	47.38	47.95	240,448	-0.03(-0.06%)
May 05, 2016	47.46	48.19	47.29	47.98	228,605	+0.88(+1.86%)
May 04, 2016	47.18	47.51	46.66	47.10	360,212	-0.14(-0.30%)
May 03, 2016	47.17	47.91	46.23	47.24	188,476	-0.41(-0.86%)
May 02, 2016	45.66	47.85	45.38	47.65	579,337	+2.15(+4.73%)
Apr 29, 2016	43.98	45.61	43.98	45.50	554,188	+1.68(+3.82%)
Apr 28, 2016	43.60	44.20	43.28	43.82	801,255	+0.14(+0.32%)
Apr 27, 2016	44.14	44.27	43.62	43.68	463,948	-0.38(-0.87%)
Apr 26, 2016	43.78	44.57	43.49	44.06	393,825	+0.53(+1.22%)
Apr 25, 2016	43.37	43.62	42.98	43.53	335,080	+0.17(+0.39%)
Apr 22, 2016	43.09	43.69	42.62	43.37	276,452	+0.13(+0.30%)
Apr 21, 2016	43.57	43.91	43.07	43.24	245,092	-0.20(-0.45%)
Apr 20, 2016	42.71	43.74	42.37	43.43	311,523	+0.54(+1.26%)
Apr 19, 2016	42.92	43.03	42.62	42.89	191,520	+0.20(+0.46%)
Apr 18, 2016	42.24	42.75	41.71	42.70	336,372	+0.47(+1.10%)
Apr 15, 2016	42.43	42.98	42.22	42.23	189,526	-0.22(-0.53%)
Apr 14, 2016	42.94	43.05	42.32	42.45	123,213	-0.42(-0.98%)
Apr 13, 2016	42.60	43.07	42.37	42.87	219,557	+0.61(+1.45%)
Apr 12, 2016	42.16	42.74	41.98	42.26	178,273	+0.20(+0.47%)
Apr 11, 2016	41.34	42.30	41.34	42.06	512,159	+1.18(+2.89%)
Apr 08, 2016	41.03	41.70	40.69	40.88	149,345	+0.16(+0.39%)
Apr 07, 2016	39.95	40.91	39.68	40.72	277,110	+0.63(+1.58%)
Apr 06, 2016	40.46	40.76	39.89	40.09	242,227	-0.43(-1.06%)
Apr 05, 2016	40.65	40.76	40.30	40.52	277,795	-0.29(-0.71%)
Apr 04, 2016	41.68	41.99	40.80	40.81	153,938	-1.06(-2.54%)
Apr 01, 2016	42.24	42.70	41.44	41.87	153,460	-0.67(-1.58%)
Mar 31, 2016	42.71	42.75	41.90	42.54	227,471	-0.27(-0.63%)
Mar 30, 2016	42.11	42.97	42.04	42.81	127,652	+0.82(+1.95%)
Mar 29, 2016	41.19	42.33	40.97	41.99	272,286	+0.80(+1.94%)
Mar 28, 2016	41.90	42.00	41.10	41.19	109,093	-0.71(-1.69%)
Mar 24, 2016	40.63	41.90	41.90	41.90	217,351	+1.10(+2.69%)
Mar 23, 2016	42.28	42.28	40.78	40.80	211,388	-1.47(-3.48%)
Mar 22, 2016	42.39	42.70	41.85	42.27	211,217	-0.34(-0.81%)
Mar 21, 2016	43.89	44.20	42.56	42.61	212,756	-1.57(-3.56%)
Mar 18, 2016	43.67	44.54	43.26	44.19	413,504	+0.83(+1.91%)
Mar 17, 2016	41.70	43.49	41.29	43.36	150,760	+1.66(+3.97%)
Mar 16, 2016	41.55	42.02	41.21	41.70	140,245	-0.07(-0.16%)
Mar 15, 2016	41.78	42.16	41.20	41.76	153,228	-0.39(-0.93%)
Mar 14, 2016	42.09	42.25	41.46	42.16	144,985	+0.36(+0.87%)
Mar 11, 2016	40.72	41.92	40.72	41.79	164,577	+1.34(+3.31%)
Mar 10, 2016	42.57	42.57	40.17	40.45	273,284	-2.18(-5.11%)
Mar 09, 2016	42.73	43.18	42.15	42.63	97,666	+0.01(+0.02%)
Mar 08, 2016	42.98	43.54	42.44	42.62	195,286	-0.88(-2.03%)
Mar 07, 2016	42.75	43.51	42.67	43.51	231,285	+0.65(+1.52%)
Mar 04, 2016	42.46	43.53	42.22	42.85	218,026	+0.39(+0.92%)
Mar 03, 2016	40.75	45.42	40.75	42.46	238,745	+1.56(+3.80%)
Mar 02, 2016	40.79	40.99	40.50	40.91	247,984	+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.