Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.92	46.65	45.47	46.01	302,791	-0.01(-0.03%)
May 27, 2016	46.96	46.02	46.02	46.02	222,838	-1.04(-2.20%)
May 26, 2016	47.01	47.11	46.42	47.06	158,688	+0.28(+0.59%)
May 25, 2016	46.54	47.06	46.20	46.78	195,005	+0.27(+0.58%)
May 24, 2016	45.54	46.64	45.54	46.51	211,942	+1.01(+2.21%)
May 23, 2016	45.71	46.12	45.35	45.50	184,347	-0.19(-0.41%)
May 20, 2016	45.23	45.81	44.82	45.69	197,905	+0.63(+1.39%)
May 19, 2016	44.67	45.18	44.39	45.06	194,711	+0.28(+0.64%)
May 18, 2016	44.76	45.48	44.30	44.78	253,583	-0.09(-0.20%)
May 17, 2016	46.09	46.17	44.56	44.87	274,811	-1.31(-2.83%)
May 16, 2016	45.28	46.35	45.05	46.17	223,574	+0.99(+2.20%)
May 13, 2016	45.81	46.08	45.01	45.18	167,039	-0.63(-1.38%)
May 12, 2016	45.54	46.01	45.33	45.81	196,463	+0.29(+0.64%)
May 11, 2016	46.00	46.01	45.35	45.52	255,193	-0.64(-1.38%)
May 10, 2016	46.35	46.35	45.54	46.16	279,197	-0.01(-0.01%)
May 09, 2016	45.21	46.41	44.95	46.17	313,155	+0.84(+1.86%)
May 06, 2016	46.31	46.54	44.64	45.33	500,001	-1.00(-2.16%)
May 05, 2016	45.75	46.66	45.61	46.33	359,464	+0.63(+1.37%)
May 04, 2016	47.05	47.08	44.55	45.70	810,769	-1.59(-3.37%)
May 03, 2016	48.09	48.09	46.46	47.29	661,576	+0.71(+1.53%)
May 02, 2016	44.31	46.82	44.20	46.58	869,440	+2.42(+5.48%)
Apr 29, 2016	44.21	44.59	43.60	44.16	377,575	-0.14(-0.33%)
Apr 28, 2016	45.97	46.02	44.29	44.31	418,620	-1.77(-3.85%)
Apr 27, 2016	46.11	46.25	45.56	46.08	165,260	-0.03(-0.07%)
Apr 26, 2016	45.74	46.25	45.35	46.11	264,329	+0.46(+1.00%)
Apr 25, 2016	46.34	46.61	45.33	45.66	260,169	-0.80(-1.72%)
Apr 22, 2016	44.91	46.86	44.91	46.46	313,422	+1.42(+3.15%)
Apr 21, 2016	45.77	45.85	44.88	45.04	184,193	-0.62(-1.36%)
Apr 20, 2016	45.51	46.02	45.43	45.66	133,604	+0.06(+0.12%)
Apr 19, 2016	45.64	45.77	45.03	45.60	245,978	+0.13(+0.29%)
Apr 18, 2016	44.66	45.77	43.97	45.47	356,175	+0.76(+1.70%)
Apr 15, 2016	46.38	46.63	44.40	44.71	514,880	-1.85(-3.97%)
Apr 14, 2016	45.86	46.56	45.47	46.56	576,450	+0.64(+1.40%)
Apr 13, 2016	45.09	46.08	44.77	45.92	555,491	+1.09(+2.43%)
Apr 12, 2016	44.99	45.70	44.49	44.83	292,326	-0.19(-0.41%)
Apr 11, 2016	45.59	45.97	45.00	45.02	268,770	-0.58(-1.27%)
Apr 08, 2016	46.18	46.37	45.39	45.60	219,959	-0.48(-1.05%)
Apr 07, 2016	46.43	46.95	45.58	46.08	339,690	-0.45(-0.96%)
Apr 06, 2016	45.17	47.01	45.13	46.53	429,821	+1.35(+2.99%)
Apr 05, 2016	44.98	46.50	44.98	45.17	823,759	+0.18(+0.40%)
Apr 04, 2016	47.77	47.77	44.35	45.00	1,670,378	-4.40(-8.91%)
Apr 01, 2016	46.97	49.55	46.90	49.40	500,625	+2.23(+4.74%)
Mar 31, 2016	48.02	48.16	47.04	47.16	468,229	-0.84(-1.75%)
Mar 30, 2016	49.09	49.51	47.59	48.00	398,272	-1.08(-2.21%)
Mar 29, 2016	48.11	49.40	47.75	49.09	490,556	+1.15(+2.40%)
Mar 28, 2016	48.44	49.48	47.24	47.93	728,131	-0.17(-0.36%)
Mar 24, 2016	52.24	48.11	48.11	48.11	1,223,445	-4.50(-8.56%)
Mar 23, 2016	52.25	53.22	52.11	52.61	245,835	-0.02(-0.04%)
Mar 22, 2016	52.11	53.11	51.63	52.63	463,411	+0.27(+0.51%)
Mar 21, 2016	52.42	52.80	51.83	52.36	323,554	-0.09(-0.17%)
Mar 18, 2016	52.69	53.86	52.35	52.45	529,684	-0.04(-0.08%)
Mar 17, 2016	51.69	52.80	51.51	52.49	446,219	+0.81(+1.56%)
Mar 16, 2016	50.35	51.79	50.31	51.69	303,742	+1.31(+2.60%)
Mar 15, 2016	51.26	51.35	50.00	50.38	304,247	-1.12(-2.17%)
Mar 14, 2016	50.83	51.94	50.74	51.49	428,136	+0.64(+1.26%)
Mar 11, 2016	50.98	51.16	50.20	50.85	487,146	+0.17(+0.33%)
Mar 10, 2016	52.42	52.44	50.18	50.69	458,529	-1.50(-2.87%)
Mar 09, 2016	51.00	52.38	50.64	52.18	519,926	+1.31(+2.58%)
Mar 08, 2016	50.15	51.53	50.12	50.87	470,898	+0.55(+1.09%)
Mar 07, 2016	50.56	50.71	49.59	50.32	410,943	-0.05(-0.11%)
Mar 04, 2016	49.82	51.31	49.65	50.38	725,987	+0.80(+1.62%)
Mar 03, 2016	49.07	49.77	48.17	49.57	639,192	+0.67(+1.36%)
Mar 02, 2016	49.40	49.68	48.35	48.91	535,220	-0.41(-0.83%)

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.