Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.17	50.83	50.02	50.69	1,031,101	+0.54(+1.08%)
May 27, 2016	49.91	50.15	50.15	50.15	566,900	+0.13(+0.26%)
May 26, 2016	50.18	50.39	49.63	50.02	606,343	+0.00(+0.00%)
May 25, 2016	49.48	50.22	49.37	50.02	873,511	+1.02(+2.08%)
May 24, 2016	49.00	49.09	48.67	49.00	1,198,005	+0.36(+0.74%)
May 23, 2016	49.17	49.34	48.41	48.64	1,677,465	-0.58(-1.18%)
May 20, 2016	49.36	49.69	49.00	49.22	1,053,122	+0.30(+0.61%)
May 19, 2016	48.95	49.37	48.34	48.92	1,053,080	-0.48(-0.97%)
May 18, 2016	49.19	50.15	48.70	49.40	2,122,540	+0.08(+0.16%)
May 17, 2016	50.00	50.25	49.24	49.32	1,363,565	-0.80(-1.60%)
May 16, 2016	49.43	50.38	49.36	50.12	1,307,890	+0.98(+1.99%)
May 13, 2016	49.81	50.20	48.98	49.14	1,091,897	-0.67(-1.35%)
May 12, 2016	50.30	50.72	49.79	49.81	1,339,094	-0.26(-0.52%)
May 11, 2016	50.40	50.52	50.01	50.07	1,135,659	-0.36(-0.71%)
May 10, 2016	49.56	50.59	49.30	50.43	1,592,971	+1.19(+2.42%)
May 09, 2016	49.05	50.04	48.72	49.24	2,458,096	+0.59(+1.21%)
May 06, 2016	46.55	48.67	46.38	48.65	2,808,113	+2.06(+4.42%)
May 05, 2016	45.00	46.62	44.44	46.59	1,760,190	+2.14(+4.81%)
May 04, 2016	45.00	45.21	44.07	44.45	1,060,924	-0.62(-1.38%)
May 03, 2016	44.31	45.18	43.93	45.07	2,139,752	+0.19(+0.42%)
May 02, 2016	44.62	44.88	44.21	44.88	486,095	+0.30(+0.67%)
Apr 29, 2016	44.39	45.09	44.27	44.58	642,310	+0.08(+0.18%)
Apr 28, 2016	44.51	45.30	44.36	44.50	634,481	-0.45(-1.00%)
Apr 27, 2016	44.40	45.04	44.35	44.95	414,865	+0.57(+1.28%)
Apr 26, 2016	43.81	44.52	43.81	44.38	589,868	+0.77(+1.77%)
Apr 25, 2016	43.53	43.98	43.34	43.61	542,675	-0.16(-0.37%)
Apr 22, 2016	43.53	44.05	43.50	43.77	571,651	+0.39(+0.90%)
Apr 21, 2016	43.34	43.67	43.28	43.38	544,282	+0.00(+0.00%)
Apr 20, 2016	43.12	43.61	42.92	43.38	515,293	+0.42(+0.98%)
Apr 19, 2016	42.80	43.27	42.70	42.96	371,990	+0.36(+0.85%)
Apr 18, 2016	41.88	42.68	41.77	42.60	339,860	+0.44(+1.04%)
Apr 15, 2016	42.23	42.52	41.99	42.16	753,215	-0.22(-0.52%)
Apr 14, 2016	43.07	43.09	42.29	42.38	811,002	-0.57(-1.33%)
Apr 13, 2016	41.96	43.06	41.94	42.95	557,814	+1.15(+2.75%)
Apr 12, 2016	41.44	42.09	41.36	41.80	971,695	+0.33(+0.80%)
Apr 11, 2016	41.46	41.89	41.19	41.47	695,235	+0.27(+0.66%)
Apr 08, 2016	41.49	42.03	41.03	41.20	502,952	+0.21(+0.51%)
Apr 07, 2016	41.83	41.98	40.93	40.99	1,457,075	-1.29(-3.05%)
Apr 06, 2016	42.51	42.70	41.92	42.28	1,405,333	-0.15(-0.35%)
Apr 05, 2016	42.57	42.87	42.25	42.43	908,621	-0.61(-1.42%)
Apr 04, 2016	43.72	43.77	42.94	43.04	565,573	-0.72(-1.65%)
Apr 01, 2016	43.08	43.77	42.50	43.76	986,981	+0.21(+0.48%)
Mar 31, 2016	43.72	43.79	43.40	43.55	627,808	-0.22(-0.50%)
Mar 30, 2016	43.96	43.99	43.49	43.77	482,756	+0.24(+0.55%)
Mar 29, 2016	42.87	43.53	42.53	43.53	760,141	+0.51(+1.19%)
Mar 28, 2016	43.50	43.55	42.76	43.02	690,536	-0.25(-0.58%)
Mar 24, 2016	43.35	43.27	43.27	43.27	700,600	-0.39(-0.89%)
Mar 23, 2016	44.30	44.40	43.63	43.66	615,090	-0.93(-2.09%)
Mar 22, 2016	44.12	44.77	43.91	44.59	662,402	+0.45(+1.02%)
Mar 21, 2016	43.91	44.18	43.66	44.14	485,176	+0.06(+0.14%)
Mar 18, 2016	43.98	44.57	43.73	44.08	818,141	+0.22(+0.50%)
Mar 17, 2016	42.38	43.98	42.31	43.86	1,336,152	+1.48(+3.49%)
Mar 16, 2016	41.22	42.65	41.14	42.38	961,401	+1.02(+2.47%)
Mar 15, 2016	41.04	41.55	40.86	41.36	622,070	-0.13(-0.31%)
Mar 14, 2016	41.48	41.68	40.93	41.49	509,532	-0.26(-0.62%)
Mar 11, 2016	40.92	41.92	40.88	41.75	709,355	+1.15(+2.83%)
Mar 10, 2016	40.82	40.97	39.88	40.60	569,071	-0.15(-0.37%)
Mar 09, 2016	41.09	41.09	40.48	40.75	599,713	-0.01(-0.02%)
Mar 08, 2016	41.41	41.61	40.40	40.76	861,093	-0.99(-2.37%)
Mar 07, 2016	40.58	41.92	40.58	41.75	1,154,803	+1.02(+2.50%)
Mar 04, 2016	40.70	40.79	40.16	40.73	1,076,373	+0.15(+0.37%)
Mar 03, 2016	40.04	40.70	39.97	40.58	617,049	+0.60(+1.50%)
Mar 02, 2016	39.48	40.10	39.32	39.98	520,386	+0.32(+0.81%)

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.