Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.89	52.15	50.37	50.71	163,999	-0.87(-1.69%)
May 27, 2016	51.20	51.58	51.58	51.58	200,900	+0.39(+0.76%)
May 26, 2016	50.75	51.47	50.42	51.19	311,539	+0.57(+1.13%)
May 25, 2016	49.73	50.79	49.14	50.62	247,480	+0.89(+1.79%)
May 24, 2016	48.75	49.94	48.57	49.73	516,548	+1.98(+4.15%)
May 23, 2016	48.56	49.28	47.72	47.75	349,037	-0.64(-1.32%)
May 20, 2016	47.85	48.72	46.82	48.39	856,548	+0.57(+1.19%)
May 19, 2016	47.72	48.25	47.21	47.82	646,280	-0.37(-0.77%)
May 18, 2016	50.16	50.75	47.65	48.19	1,364,609	-2.55(-5.03%)
May 17, 2016	56.00	57.12	50.01	50.74	2,853,305	-11.25(-18.15%)
May 16, 2016	61.71	63.21	61.03	61.99	445,422	+0.56(+0.91%)
May 13, 2016	62.70	63.33	61.22	61.43	242,230	-1.25(-1.99%)
May 12, 2016	62.74	64.46	61.52	62.68	282,677	+0.25(+0.40%)
May 11, 2016	64.78	66.06	62.06	62.43	325,136	-2.64(-4.06%)
May 10, 2016	65.66	66.26	64.50	65.07	246,759	-0.67(-1.01%)
May 09, 2016	63.52	66.96	63.45	65.73	241,804	+2.52(+3.99%)
May 06, 2016	63.56	64.03	62.06	63.21	192,603	-0.35(-0.55%)
May 05, 2016	65.29	65.83	63.21	63.56	206,268	-1.76(-2.69%)
May 04, 2016	64.85	65.95	63.99	65.32	226,114	+0.09(+0.14%)
May 03, 2016	66.59	66.83	64.72	65.23	343,022	-1.41(-2.12%)
May 02, 2016	65.23	67.05	64.55	66.64	345,814	+1.78(+2.74%)
Apr 29, 2016	63.65	65.29	63.21	64.86	189,434	+0.86(+1.34%)
Apr 28, 2016	64.01	64.49	63.52	64.00	237,160	-0.06(-0.09%)
Apr 27, 2016	65.50	65.50	62.77	64.06	200,550	-1.78(-2.70%)
Apr 26, 2016	65.21	66.06	64.16	65.84	146,578	+0.74(+1.14%)
Apr 25, 2016	64.83	65.75	64.57	65.10	129,836	+0.15(+0.23%)
Apr 22, 2016	64.42	65.01	64.30	64.95	214,581	+0.34(+0.53%)
Apr 21, 2016	64.22	64.85	64.02	64.61	158,161	+0.10(+0.16%)
Apr 20, 2016	63.66	64.71	63.44	64.51	169,981	+0.67(+1.05%)
Apr 19, 2016	63.96	64.92	63.32	63.84	369,195	+0.20(+0.31%)
Apr 18, 2016	62.17	63.69	61.44	63.64	179,471	+1.51(+2.43%)
Apr 15, 2016	62.50	63.06	61.94	62.13	144,566	-0.54(-0.86%)
Apr 14, 2016	63.69	63.76	62.50	62.67	94,912	-0.97(-1.52%)
Apr 13, 2016	62.55	63.94	61.19	63.64	174,213	+1.31(+2.10%)
Apr 12, 2016	64.02	64.81	61.40	62.33	244,744	-1.55(-2.43%)
Apr 11, 2016	63.38	65.14	63.38	63.88	293,022	+0.96(+1.53%)
Apr 08, 2016	63.58	64.38	62.80	62.92	166,895	-0.72(-1.13%)
Apr 07, 2016	64.13	64.56	63.14	63.64	212,840	-0.69(-1.07%)
Apr 06, 2016	63.33	64.57	63.15	64.33	201,213	+0.86(+1.35%)
Apr 05, 2016	63.58	64.11	62.93	63.47	176,901	-0.49(-0.77%)
Apr 04, 2016	63.16	64.26	62.68	63.96	210,140	+0.79(+1.25%)
Apr 01, 2016	64.25	64.61	63.17	63.17	174,748	-1.30(-2.02%)
Mar 31, 2016	64.09	64.67	62.73	64.47	295,225	+0.24(+0.37%)
Mar 30, 2016	63.88	64.63	62.21	64.23	291,785	+0.53(+0.83%)
Mar 29, 2016	59.69	63.94	59.69	63.70	283,708	+3.93(+6.58%)
Mar 28, 2016	59.50	60.92	59.30	59.77	169,096	+0.56(+0.95%)
Mar 24, 2016	59.54	59.21	59.21	59.21	180,200	-0.42(-0.70%)
Mar 23, 2016	61.83	61.83	59.56	59.63	205,952	-2.20(-3.56%)
Mar 22, 2016	62.26	63.76	60.51	61.83	228,280	-1.10(-1.75%)
Mar 21, 2016	63.92	64.39	62.77	62.93	152,727	-1.38(-2.15%)
Mar 18, 2016	64.59	65.33	64.15	64.31	194,857	+0.14(+0.22%)
Mar 17, 2016	63.02	64.85	62.24	64.17	227,743	+0.84(+1.33%)
Mar 16, 2016	63.58	64.20	62.21	63.33	216,127	-0.70(-1.09%)
Mar 15, 2016	66.42	67.02	63.87	64.03	204,769	-2.60(-3.90%)
Mar 14, 2016	67.23	67.23	65.69	66.63	205,401	-0.56(-0.83%)
Mar 11, 2016	66.54	67.38	65.56	67.19	144,940	+0.93(+1.40%)
Mar 10, 2016	67.72	67.81	66.03	66.26	157,880	-1.03(-1.53%)
Mar 09, 2016	66.97	67.35	65.97	67.29	218,391	+0.57(+0.85%)
Mar 08, 2016	67.56	68.00	66.57	66.72	209,112	-1.35(-1.98%)
Mar 07, 2016	68.55	68.63	67.48	68.07	200,937	-0.79(-1.15%)
Mar 04, 2016	67.78	68.34	66.66	68.86	214,321	+0.87(+1.28%)
Mar 03, 2016	66.83	68.05	64.76	67.99	236,401	+1.04(+1.55%)
Mar 02, 2016	66.04	66.95	65.56	66.95	164,551	+0.80(+1.21%)

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.