Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.58	53.29	50.26	52.74	337,217	+0.16(+0.30%)
May 27, 2016	52.00	52.58	52.58	52.58	217,549	+0.59(+1.13%)
May 26, 2016	52.46	52.61	51.77	51.99	230,347	-0.46(-0.87%)
May 25, 2016	51.97	52.85	51.82	52.45	267,615	+0.90(+1.75%)
May 24, 2016	50.87	51.81	50.12	51.55	189,335	+1.21(+2.40%)
May 23, 2016	50.23	50.94	49.27	50.34	163,069	+0.00(+0.00%)
May 20, 2016	49.74	50.72	49.74	50.34	133,165	+0.68(+1.37%)
May 19, 2016	50.07	50.99	48.97	49.66	205,549	-0.79(-1.56%)
May 18, 2016	48.73	50.72	48.73	50.45	295,062	+1.73(+3.55%)
May 17, 2016	48.36	49.63	47.92	48.72	239,354	+0.14(+0.29%)
May 16, 2016	47.75	48.92	47.47	48.58	180,116	+0.94(+1.98%)
May 13, 2016	48.61	49.01	47.09	47.63	222,297	-1.08(-2.22%)
May 12, 2016	49.16	49.55	48.01	48.72	281,286	-0.02(-0.03%)
May 11, 2016	48.61	49.31	48.30	48.73	214,725	+0.05(+0.10%)
May 10, 2016	47.73	48.73	47.40	48.68	226,046	+1.39(+2.94%)
May 09, 2016	48.02	48.42	46.84	47.30	349,633	+0.10(+0.21%)
May 06, 2016	46.74	47.27	46.49	47.20	290,672	+0.00(+0.00%)
May 05, 2016	47.28	47.53	46.40	47.20	310,189	+0.20(+0.42%)
May 04, 2016	47.71	48.27	46.25	47.00	315,271	-1.08(-2.24%)
May 03, 2016	48.52	49.07	47.57	48.08	274,999	-1.04(-2.12%)
May 02, 2016	49.38	49.42	48.52	49.12	214,089	-0.31(-0.63%)
Apr 29, 2016	48.76	49.87	48.50	49.43	448,518	+0.36(+0.74%)
Apr 28, 2016	48.20	50.40	47.94	49.07	390,974	-0.94(-1.89%)
Apr 27, 2016	48.22	51.24	47.47	50.01	509,407	-0.71(-1.41%)
Apr 26, 2016	49.88	51.05	49.28	50.73	435,521	+1.10(+2.22%)
Apr 25, 2016	50.50	50.50	49.38	49.63	252,453	-0.88(-1.74%)
Apr 22, 2016	49.40	50.57	48.90	50.51	364,001	+0.93(+1.87%)
Apr 21, 2016	49.80	50.10	49.39	49.58	375,441	-0.13(-0.26%)
Apr 20, 2016	48.67	49.82	47.98	49.71	523,031	+1.10(+2.26%)
Apr 19, 2016	47.15	48.71	46.60	48.61	408,312	+1.56(+3.32%)
Apr 18, 2016	45.97	47.26	45.35	47.05	276,837	+0.59(+1.27%)
Apr 15, 2016	47.00	47.60	46.31	46.46	257,116	-0.48(-1.03%)
Apr 14, 2016	46.38	47.54	46.14	46.94	293,995	+0.19(+0.40%)
Apr 13, 2016	44.64	46.77	44.51	46.75	520,267	+2.66(+6.04%)
Apr 12, 2016	43.06	44.43	42.58	44.09	708,245	+1.25(+2.91%)
Apr 11, 2016	43.07	43.87	42.60	42.84	274,374	+0.07(+0.17%)
Apr 08, 2016	43.07	43.94	42.56	42.77	523,883	+0.25(+0.58%)
Apr 07, 2016	43.33	43.62	42.20	42.52	506,855	-1.27(-2.91%)
Apr 06, 2016	43.19	43.85	42.84	43.80	672,447	+0.69(+1.60%)
Apr 05, 2016	43.26	43.74	42.61	43.11	532,760	-0.85(-1.94%)
Apr 04, 2016	43.85	44.50	43.35	43.96	438,873	+0.21(+0.47%)
Apr 01, 2016	44.36	44.56	42.83	43.76	572,663	-1.11(-2.47%)
Mar 31, 2016	45.85	47.48	44.86	44.86	504,030	-1.05(-2.29%)
Mar 30, 2016	46.17	46.92	45.83	45.92	282,201	+0.12(+0.27%)
Mar 29, 2016	46.00	46.00	44.04	45.79	508,290	-0.90(-1.92%)
Mar 28, 2016	46.90	47.19	46.29	46.69	249,157	+0.06(+0.12%)
Mar 24, 2016	45.95	46.63	46.63	46.63	337,840	+0.07(+0.16%)
Mar 23, 2016	47.76	47.99	46.53	46.56	613,068	-1.13(-2.36%)
Mar 22, 2016	47.76	47.86	46.63	47.68	418,231	-0.42(-0.87%)
Mar 21, 2016	48.22	48.61	47.39	48.10	279,076	-0.02(-0.05%)
Mar 18, 2016	48.62	49.42	47.82	48.13	1,651,022	+0.02(+0.03%)
Mar 17, 2016	46.15	48.36	45.71	48.11	547,432	+2.09(+4.55%)
Mar 16, 2016	46.07	46.73	45.18	46.01	477,844	-0.13(-0.28%)
Mar 15, 2016	46.61	47.10	46.10	46.15	422,037	-1.25(-2.63%)
Mar 14, 2016	47.10	47.71	46.47	47.39	422,934	+0.29(+0.61%)
Mar 11, 2016	46.00	47.38	45.33	47.11	488,504	+1.75(+3.86%)
Mar 10, 2016	44.49	45.60	43.62	45.36	593,825	+1.08(+2.45%)
Mar 09, 2016	45.41	45.97	44.03	44.27	520,069	-0.77(-1.71%)
Mar 08, 2016	46.71	46.98	44.92	45.05	668,548	-1.96(-4.18%)
Mar 07, 2016	46.82	47.62	46.48	47.01	551,353	+0.16(+0.33%)
Mar 04, 2016	45.28	47.61	44.22	46.85	991,831	+2.06(+4.60%)
Mar 03, 2016	43.46	45.31	43.07	44.79	928,883	+1.39(+3.20%)
Mar 02, 2016	41.48	43.56	40.93	43.40	721,788	+2.01(+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.