Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.39	52.39	50.95	51.67	369,845	-0.53(-1.02%)
May 27, 2016	51.58	52.20	52.20	52.20	308,000	+0.72(+1.40%)
May 26, 2016	51.65	52.02	51.17	51.48	154,858	-0.15(-0.29%)
May 25, 2016	51.73	51.73	50.82	51.63	230,034	-0.03(-0.06%)
May 24, 2016	51.85	52.18	51.46	51.66	237,197	+0.01(+0.02%)
May 23, 2016	51.55	51.99	51.12	51.65	155,782	+0.32(+0.62%)
May 20, 2016	51.39	51.76	50.81	51.33	478,482	+0.21(+0.41%)
May 19, 2016	50.72	51.18	50.54	51.12	250,280	+0.03(+0.06%)
May 18, 2016	51.25	51.42	50.50	51.09	340,619	-0.20(-0.39%)
May 17, 2016	52.00	52.47	50.91	51.29	478,092	-1.00(-1.91%)
May 16, 2016	51.15	52.60	51.11	52.29	336,269	+1.07(+2.09%)
May 13, 2016	50.87	51.72	50.46	51.22	369,086	+0.42(+0.83%)
May 12, 2016	50.89	50.98	50.06	50.80	220,803	+0.18(+0.36%)
May 11, 2016	51.47	51.52	50.19	50.62	210,318	-1.09(-2.11%)
May 10, 2016	51.55	51.83	50.50	51.71	521,522	-0.25(-0.48%)
May 09, 2016	51.37	52.66	51.37	51.96	503,326	+0.46(+0.89%)
May 06, 2016	50.90	51.51	50.41	51.50	233,075	+0.74(+1.46%)
May 05, 2016	50.30	51.07	50.11	50.76	294,429	+0.41(+0.81%)
May 04, 2016	49.37	50.49	49.12	50.35	447,964	+0.89(+1.80%)
May 03, 2016	49.17	49.63	49.00	49.46	541,910	+0.18(+0.37%)
May 02, 2016	48.63	49.47	48.62	49.28	399,070	+0.86(+1.78%)
Apr 29, 2016	48.45	48.69	48.20	48.42	1,185,589	-0.22(-0.45%)
Apr 28, 2016	49.36	49.78	48.53	48.64	446,131	-0.88(-1.78%)
Apr 27, 2016	48.30	49.93	48.15	49.52	451,427	+1.15(+2.38%)
Apr 26, 2016	47.58	49.01	47.02	48.37	449,741	+0.47(+0.98%)
Apr 25, 2016	47.89	48.21	47.62	47.90	385,658	-0.15(-0.31%)
Apr 22, 2016	47.98	48.19	47.36	48.05	256,498	+0.26(+0.54%)
Apr 21, 2016	48.99	49.27	47.72	47.79	281,908	-1.25(-2.55%)
Apr 20, 2016	49.84	49.93	48.99	49.04	426,003	-0.90(-1.80%)
Apr 19, 2016	50.14	50.32	49.70	49.94	481,227	-0.09(-0.18%)
Apr 18, 2016	49.16	50.48	49.06	50.03	531,144	+0.87(+1.77%)
Apr 15, 2016	48.50	49.31	48.26	49.16	323,448	+0.71(+1.47%)
Apr 14, 2016	48.54	48.81	48.14	48.45	372,323	-0.33(-0.68%)
Apr 13, 2016	49.70	49.70	48.62	48.78	355,362	-0.81(-1.63%)
Apr 12, 2016	49.41	50.06	49.23	49.59	560,108	+0.20(+0.40%)
Apr 11, 2016	49.80	49.90	49.27	49.39	406,574	-0.17(-0.34%)
Apr 08, 2016	49.14	50.08	48.97	49.56	695,831	+0.69(+1.41%)
Apr 07, 2016	49.33	49.54	48.62	48.87	706,074	-0.74(-1.49%)
Apr 06, 2016	48.56	49.85	48.49	49.61	555,062	+0.99(+2.04%)
Apr 05, 2016	48.63	49.38	48.38	48.62	545,627	-0.14(-0.29%)
Apr 04, 2016	47.48	48.80	47.25	48.76	859,916	+1.37(+2.89%)
Apr 01, 2016	47.21	47.71	46.72	47.39	464,550	+0.01(+0.02%)
Mar 31, 2016	46.91	47.48	46.58	47.38	683,955	+0.39(+0.83%)
Mar 30, 2016	46.80	47.39	46.30	46.99	1,389,362	+0.34(+0.73%)
Mar 29, 2016	46.27	46.73	46.14	46.65	6,115,040	+0.03(+0.06%)
Mar 28, 2016	47.08	47.27	46.55	46.62	110,389	-0.26(-0.55%)
Mar 24, 2016	46.29	46.88	46.88	46.88	275,100	+0.44(+0.95%)
Mar 23, 2016	47.02	47.14	46.34	46.44	206,646	-0.59(-1.25%)
Mar 22, 2016	46.50	47.48	46.50	47.03	511,977	+0.46(+0.99%)
Mar 21, 2016	46.83	47.12	46.53	46.57	278,062	-0.52(-1.10%)
Mar 18, 2016	46.82	47.13	46.55	47.09	194,145	+0.47(+1.01%)
Mar 17, 2016	46.42	47.11	46.11	46.62	170,958	+0.17(+0.37%)
Mar 16, 2016	45.20	46.55	45.01	46.45	106,252	+0.85(+1.86%)
Mar 15, 2016	46.29	46.65	45.57	45.60	210,713	-0.85(-1.83%)
Mar 14, 2016	47.04	47.47	46.15	46.45	180,375	-0.84(-1.78%)
Mar 11, 2016	46.48	47.86	46.14	47.29	415,839	+1.21(+2.63%)
Mar 10, 2016	46.01	46.38	45.32	46.08	171,976	+0.38(+0.83%)
Mar 09, 2016	45.35	46.08	45.17	45.70	83,985	+0.43(+0.95%)
Mar 08, 2016	45.73	45.77	45.18	45.27	204,586	-0.49(-1.07%)
Mar 07, 2016	45.00	45.85	44.58	45.76	267,154	+0.57(+1.26%)
Mar 04, 2016	45.56	45.56	44.64	45.19	246,348	-0.41(-0.90%)
Mar 03, 2016	45.81	45.81	44.69	45.60	211,651	-0.18(-0.39%)
Mar 02, 2016	45.52	46.24	45.27	45.78	318,296	+0.30(+0.66%)

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.