Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.98	51.48	50.54	51.09	471,125	+0.36(+0.70%)
May 27, 2016	50.07	50.73	50.73	50.73	413,070	+0.68(+1.36%)
May 26, 2016	50.13	50.13	49.34	50.05	290,134	-0.08(-0.16%)
May 25, 2016	49.42	50.40	49.07	50.13	580,458	+0.75(+1.51%)
May 24, 2016	48.08	49.43	48.08	49.39	569,105	+1.52(+3.18%)
May 23, 2016	47.82	48.17	47.64	47.86	180,237	-0.02(-0.04%)
May 20, 2016	47.86	48.60	47.58	47.88	289,087	+0.21(+0.44%)
May 19, 2016	47.56	48.41	47.45	47.67	481,439	-0.21(-0.44%)
May 18, 2016	46.40	48.68	46.33	47.88	625,465	+1.32(+2.84%)
May 17, 2016	46.44	46.90	46.19	46.56	466,100	+0.12(+0.25%)
May 16, 2016	46.30	46.78	46.08	46.44	313,191	+0.23(+0.49%)
May 13, 2016	46.01	46.84	45.75	46.22	424,834	-0.10(-0.22%)
May 12, 2016	45.99	46.44	45.66	46.32	309,470	+0.50(+1.09%)
May 11, 2016	45.99	46.27	45.69	45.82	352,799	-0.39(-0.84%)
May 10, 2016	46.00	46.33	45.16	46.21	258,223	+0.43(+0.93%)
May 09, 2016	45.46	46.29	45.18	45.78	475,791	+0.12(+0.26%)
May 06, 2016	45.07	46.03	45.03	45.66	379,352	+0.47(+1.04%)
May 05, 2016	44.77	45.82	44.34	45.19	704,408	+0.64(+1.45%)
May 04, 2016	44.10	45.00	43.49	44.55	375,555	-0.05(-0.10%)
May 03, 2016	44.45	44.92	43.80	44.59	341,152	-0.54(-1.19%)
May 02, 2016	45.07	45.36	44.68	45.13	389,644	+0.15(+0.34%)
Apr 29, 2016	45.04	45.39	44.59	44.97	386,409	-0.15(-0.32%)
Apr 28, 2016	45.45	45.74	45.00	45.12	254,016	-0.68(-1.49%)
Apr 27, 2016	46.26	46.73	45.49	45.80	308,781	-0.55(-1.19%)
Apr 26, 2016	45.80	46.43	45.68	46.35	593,191	+0.66(+1.45%)
Apr 25, 2016	45.46	45.72	44.88	45.69	663,151	+0.04(+0.08%)
Apr 22, 2016	44.59	45.80	44.59	45.66	503,730	+0.89(+1.99%)
Apr 21, 2016	44.49	45.17	44.49	44.77	697,920	+0.29(+0.65%)
Apr 20, 2016	43.48	44.54	43.16	44.48	249,807	+1.15(+2.66%)
Apr 19, 2016	42.42	43.44	42.13	43.32	454,965	+1.11(+2.62%)
Apr 18, 2016	41.96	42.47	41.96	42.22	350,746	+0.05(+0.11%)
Apr 15, 2016	41.96	42.30	41.50	42.17	508,569	+0.01(+0.02%)
Apr 14, 2016	42.41	43.02	42.15	42.16	385,133	-0.27(-0.64%)
Apr 13, 2016	41.43	42.54	41.43	42.43	689,127	+1.33(+3.25%)
Apr 12, 2016	39.61	41.36	39.31	41.10	457,358	+1.62(+4.11%)
Apr 11, 2016	39.58	40.46	39.45	39.48	343,164	+0.18(+0.46%)
Apr 08, 2016	39.45	40.27	39.16	39.29	347,607	+0.25(+0.65%)
Apr 07, 2016	40.98	40.98	38.79	39.04	553,617	-2.46(-5.93%)
Apr 06, 2016	39.68	43.05	39.68	41.50	1,478,322	+2.58(+6.62%)
Apr 05, 2016	39.35	39.69	38.84	38.92	325,210	-0.83(-2.10%)
Apr 04, 2016	40.24	40.39	39.57	39.76	358,621	-0.44(-1.11%)
Apr 01, 2016	40.14	40.29	39.32	40.20	486,568	-0.21(-0.52%)
Mar 31, 2016	41.06	41.15	40.38	40.41	290,358	-0.75(-1.83%)
Mar 30, 2016	41.15	41.81	40.95	41.16	323,679	+0.22(+0.53%)
Mar 29, 2016	39.91	41.05	39.56	40.95	363,736	+0.91(+2.27%)
Mar 28, 2016	39.33	40.33	39.33	40.04	235,456	+0.71(+1.80%)
Mar 24, 2016	39.53	39.33	39.33	39.33	270,308	-0.57(-1.43%)
Mar 23, 2016	40.56	40.56	39.57	39.90	325,052	-0.66(-1.63%)
Mar 22, 2016	40.71	40.99	40.07	40.56	396,395	-0.41(-1.00%)
Mar 21, 2016	41.40	41.71	40.75	40.97	373,118	-0.53(-1.27%)
Mar 18, 2016	40.62	41.95	40.62	41.50	598,920	+1.13(+2.79%)
Mar 17, 2016	39.93	40.80	39.48	40.37	326,616	+0.43(+1.07%)
Mar 16, 2016	39.48	40.39	39.48	39.95	313,407	+0.28(+0.71%)
Mar 15, 2016	40.02	40.02	39.34	39.67	448,669	-0.66(-1.64%)
Mar 14, 2016	40.40	40.67	40.06	40.33	314,596	-0.29(-0.71%)
Mar 11, 2016	39.40	40.70	39.36	40.62	344,920	+1.67(+4.29%)
Mar 10, 2016	39.00	39.27	38.26	38.95	270,527	-0.03(-0.07%)
Mar 09, 2016	37.88	39.02	37.78	38.98	613,495	+1.37(+3.64%)
Mar 08, 2016	38.70	38.92	37.55	37.61	588,884	-1.41(-3.61%)
Mar 07, 2016	39.22	39.82	38.95	39.01	606,959	-0.34(-0.88%)
Mar 04, 2016	39.06	39.77	38.75	39.36	580,350	+0.44(+1.14%)
Mar 03, 2016	38.20	39.48	38.15	38.91	664,803	+0.63(+1.64%)
Mar 02, 2016	39.29	39.71	37.97	38.29	625,714	-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.