Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.66	42.93	41.41	42.72	10,050,762	+0.93(+2.23%)
May 27, 2016	41.94	41.79	41.79	41.79	2,944,600	-0.03(-0.07%)
May 26, 2016	42.34	42.60	41.48	41.82	2,992,363	+0.02(+0.05%)
May 25, 2016	41.06	41.89	40.99	41.80	2,735,451	+0.24(+0.58%)
May 24, 2016	41.51	41.93	40.72	41.56	3,967,266	+0.05(+0.12%)
May 23, 2016	41.87	42.74	41.49	41.51	3,709,792	-0.04(-0.10%)
May 20, 2016	40.84	41.64	40.81	41.55	2,747,947	+0.85(+2.09%)
May 19, 2016	40.66	41.46	40.36	40.70	3,620,651	-0.05(-0.12%)
May 18, 2016	41.38	41.95	40.45	40.75	3,144,142	-0.88(-2.11%)
May 17, 2016	41.43	42.35	40.74	41.63	4,735,409	+0.17(+0.41%)
May 16, 2016	41.86	41.98	40.99	41.46	3,053,533	-0.45(-1.07%)
May 13, 2016	43.07	43.10	40.81	41.91	9,170,461	-1.88(-4.29%)
May 12, 2016	44.34	44.44	43.06	43.79	5,584,703	-0.22(-0.50%)
May 11, 2016	46.23	46.67	43.54	44.01	15,023,048	-5.89(-11.80%)
May 10, 2016	50.69	50.72	49.19	49.90	3,615,929	-0.78(-1.54%)
May 09, 2016	50.56	51.38	50.38	50.68	2,028,001	-0.19(-0.37%)
May 06, 2016	50.18	51.13	49.67	50.87	1,987,390	+0.69(+1.38%)
May 05, 2016	51.08	51.34	50.11	50.18	2,283,572	-1.13(-2.20%)
May 04, 2016	52.11	52.66	51.08	51.31	1,648,952	-1.12(-2.14%)
May 03, 2016	52.12	52.56	51.44	52.43	2,199,747	-0.52(-0.98%)
May 02, 2016	51.97	53.05	51.24	52.95	2,499,392	+1.29(+2.50%)
Apr 29, 2016	52.78	52.87	50.90	51.66	3,476,992	-1.16(-2.20%)
Apr 28, 2016	54.89	55.23	52.65	52.82	2,374,203	-2.30(-4.17%)
Apr 27, 2016	54.30	55.37	54.00	55.12	3,436,688	+1.71(+3.20%)
Apr 26, 2016	52.01	53.54	52.01	53.41	3,497,502	+1.57(+3.03%)
Apr 25, 2016	51.75	52.58	51.50	51.84	2,133,951	+0.24(+0.47%)
Apr 22, 2016	51.01	51.62	50.89	51.60	2,538,379	-0.04(-0.08%)
Apr 21, 2016	52.34	52.58	51.59	51.64	1,650,016	-0.34(-0.65%)
Apr 20, 2016	51.34	52.32	50.84	51.98	3,473,553	+0.00(+0.00%)
Apr 19, 2016	52.71	52.71	51.83	51.98	3,942,458	-0.66(-1.25%)
Apr 18, 2016	52.17	52.95	52.14	52.64	1,580,228	+0.35(+0.67%)
Apr 15, 2016	51.68	52.44	51.48	52.29	1,932,707	+0.49(+0.95%)
Apr 14, 2016	53.07	53.36	51.59	51.80	2,076,805	-1.35(-2.54%)
Apr 13, 2016	51.93	53.48	51.34	53.15	3,532,591	+1.53(+2.96%)
Apr 12, 2016	51.38	51.95	50.79	51.62	2,534,285	+0.24(+0.47%)
Apr 11, 2016	51.30	52.74	50.41	51.38	4,051,439	+0.19(+0.37%)
Apr 08, 2016	54.03	54.20	51.11	51.19	4,622,352	-2.55(-4.75%)
Apr 07, 2016	55.66	55.95	53.45	53.74	4,207,662	-2.58(-4.58%)
Apr 06, 2016	55.97	56.60	55.55	56.32	2,051,684	+0.42(+0.75%)
Apr 05, 2016	56.22	56.71	55.82	55.90	2,496,643	-0.45(-0.80%)
Apr 04, 2016	57.39	58.63	56.28	56.35	3,126,251	-0.62(-1.09%)
Apr 01, 2016	56.82	57.06	56.04	56.97	2,560,744	+0.01(+0.02%)
Mar 31, 2016	56.87	57.54	56.84	56.96	1,913,312	+0.09(+0.16%)
Mar 30, 2016	56.90	57.19	56.41	56.87	1,517,374	+0.50(+0.89%)
Mar 29, 2016	56.14	56.40	55.70	56.37	1,657,652	+0.10(+0.18%)
Mar 28, 2016	55.74	56.66	55.48	56.27	1,604,562	+0.74(+1.33%)
Mar 24, 2016	55.81	55.53	55.53	55.53	1,994,700	-0.40(-0.72%)
Mar 23, 2016	56.04	56.55	55.38	55.93	2,118,502	-0.11(-0.20%)
Mar 22, 2016	56.59	56.75	55.38	56.04	1,844,656	-0.88(-1.55%)
Mar 21, 2016	56.77	57.48	56.65	56.92	1,425,577	-0.05(-0.09%)
Mar 18, 2016	57.17	57.54	56.22	56.97	3,001,898	+0.18(+0.32%)
Mar 17, 2016	56.08	57.09	56.07	56.79	2,531,795	+0.73(+1.30%)
Mar 16, 2016	57.00	57.15	55.20	56.06	3,595,848	-1.23(-2.15%)
Mar 15, 2016	58.23	58.46	56.66	57.29	2,411,253	-1.25(-2.14%)
Mar 14, 2016	58.52	59.49	58.47	58.54	2,527,412	+0.04(+0.07%)
Mar 11, 2016	58.01	58.60	57.66	58.50	2,292,862	+1.13(+1.97%)
Mar 10, 2016	58.19	58.32	56.53	57.37	3,203,854	-0.77(-1.32%)
Mar 09, 2016	57.27	58.50	56.73	58.14	2,958,013	+1.39(+2.45%)
Mar 08, 2016	57.08	57.61	56.34	56.75	2,494,873	-0.68(-1.18%)
Mar 07, 2016	57.14	57.70	56.77	57.43	2,025,847	+0.27(+0.47%)
Mar 04, 2016	57.52	57.85	56.87	57.16	2,319,338	-0.03(-0.05%)
Mar 03, 2016	57.75	57.76	56.71	57.19	3,173,817	-0.65(-1.12%)
Mar 02, 2016	57.35	57.87	56.62	57.84	2,747,549	+0.55(+0.96%)

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.