Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.98	51.48	50.55	51.09	471,084	+0.36(+0.70%)
May 27, 2016	50.07	50.74	50.74	50.74	413,034	+0.68(+1.36%)
May 26, 2016	50.14	50.14	49.34	50.05	290,109	-0.08(-0.16%)
May 25, 2016	49.43	50.40	49.08	50.14	580,408	+0.75(+1.51%)
May 24, 2016	48.09	49.44	48.09	49.39	569,056	+1.52(+3.18%)
May 23, 2016	47.82	48.17	47.64	47.87	180,221	-0.02(-0.04%)
May 20, 2016	47.86	48.61	47.59	47.89	289,062	+0.21(+0.44%)
May 19, 2016	47.57	48.42	47.45	47.68	481,397	-0.21(-0.44%)
May 18, 2016	46.40	48.69	46.33	47.89	625,412	+1.32(+2.84%)
May 17, 2016	46.44	46.90	46.19	46.57	466,060	+0.12(+0.25%)
May 16, 2016	46.30	46.78	46.09	46.45	313,164	+0.23(+0.49%)
May 13, 2016	46.01	46.85	45.75	46.22	424,798	-0.10(-0.22%)
May 12, 2016	46.00	46.44	45.66	46.32	309,443	+0.50(+1.09%)
May 11, 2016	46.00	46.28	45.70	45.82	352,768	-0.39(-0.84%)
May 10, 2016	46.00	46.33	45.16	46.21	258,200	+0.43(+0.93%)
May 09, 2016	45.46	46.29	45.19	45.79	475,750	+0.12(+0.26%)
May 06, 2016	45.07	46.03	45.03	45.67	379,320	+0.47(+1.04%)
May 05, 2016	44.77	45.82	44.34	45.20	704,347	+0.64(+1.45%)
May 04, 2016	44.11	45.01	43.49	44.55	375,523	-0.05(-0.10%)
May 03, 2016	44.45	44.92	43.80	44.60	341,123	-0.54(-1.19%)
May 02, 2016	45.08	45.36	44.68	45.13	389,610	+0.15(+0.34%)
Apr 29, 2016	45.04	45.40	44.60	44.98	386,376	-0.15(-0.32%)
Apr 28, 2016	45.45	45.75	45.01	45.12	253,994	-0.68(-1.49%)
Apr 27, 2016	46.27	46.74	45.50	45.80	308,755	-0.55(-1.19%)
Apr 26, 2016	45.80	46.43	45.69	46.36	593,140	+0.66(+1.45%)
Apr 25, 2016	45.46	45.72	44.89	45.70	663,094	+0.04(+0.08%)
Apr 22, 2016	44.60	45.80	44.60	45.66	503,686	+0.89(+1.99%)
Apr 21, 2016	44.50	45.18	44.50	44.77	697,859	+0.29(+0.65%)
Apr 20, 2016	43.48	44.54	43.16	44.48	249,786	+1.15(+2.66%)
Apr 19, 2016	42.42	43.44	42.13	43.33	454,926	+1.11(+2.62%)
Apr 18, 2016	41.97	42.47	41.97	42.22	350,716	+0.05(+0.11%)
Apr 15, 2016	41.97	42.30	41.51	42.17	508,525	+0.01(+0.02%)
Apr 14, 2016	42.41	43.03	42.16	42.17	385,100	-0.27(-0.64%)
Apr 13, 2016	41.43	42.55	41.43	42.44	689,068	+1.33(+3.25%)
Apr 12, 2016	39.62	41.36	39.32	41.10	457,319	+1.62(+4.11%)
Apr 11, 2016	39.59	40.46	39.45	39.48	343,135	+0.18(+0.46%)
Apr 08, 2016	39.45	40.27	39.16	39.30	347,577	+0.25(+0.65%)
Apr 07, 2016	40.99	40.99	38.79	39.04	553,569	-2.46(-5.93%)
Apr 06, 2016	39.69	43.05	39.69	41.50	1,478,194	+2.58(+6.62%)
Apr 05, 2016	39.35	39.70	38.84	38.93	325,182	-0.83(-2.10%)
Apr 04, 2016	40.24	40.40	39.57	39.76	358,590	-0.44(-1.11%)
Apr 01, 2016	40.14	40.30	39.32	40.20	486,526	-0.21(-0.52%)
Mar 31, 2016	41.07	41.15	40.39	40.41	290,333	-0.75(-1.83%)
Mar 30, 2016	41.16	41.81	40.95	41.17	323,651	+0.22(+0.53%)
Mar 29, 2016	39.91	41.05	39.56	40.95	363,704	+0.91(+2.27%)
Mar 28, 2016	39.33	40.33	39.33	40.04	235,436	+0.71(+1.80%)
Mar 24, 2016	39.53	39.33	39.33	39.33	270,285	-0.57(-1.43%)
Mar 23, 2016	40.57	40.57	39.57	39.91	325,024	-0.66(-1.63%)
Mar 22, 2016	40.71	40.99	40.07	40.57	396,361	-0.41(-1.00%)
Mar 21, 2016	41.40	41.71	40.75	40.98	373,085	-0.53(-1.27%)
Mar 18, 2016	40.62	41.96	40.62	41.50	598,869	+1.13(+2.79%)
Mar 17, 2016	39.93	40.80	39.48	40.38	326,588	+0.43(+1.07%)
Mar 16, 2016	39.48	40.40	39.48	39.95	313,380	+0.28(+0.71%)
Mar 15, 2016	40.02	40.02	39.34	39.67	448,631	-0.66(-1.64%)
Mar 14, 2016	40.40	40.67	40.06	40.33	314,569	-0.29(-0.71%)
Mar 11, 2016	39.41	40.70	39.36	40.62	344,890	+1.67(+4.29%)
Mar 10, 2016	39.01	39.27	38.26	38.95	270,504	-0.03(-0.07%)
Mar 09, 2016	37.88	39.03	37.78	38.98	613,442	+1.37(+3.64%)
Mar 08, 2016	38.70	38.93	37.55	37.61	588,833	-1.41(-3.61%)
Mar 07, 2016	39.22	39.82	38.95	39.02	606,907	-0.34(-0.88%)
Mar 04, 2016	39.06	39.77	38.75	39.36	580,300	+0.44(+1.14%)
Mar 03, 2016	38.20	39.49	38.16	38.92	664,745	+0.63(+1.64%)
Mar 02, 2016	39.30	39.71	37.97	38.29	625,660	-0.98(-2.50%)

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.