Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.68	43.92	43.15	43.23	134,515	-0.45(-1.04%)
May 27, 2016	44.69	43.68	43.68	43.68	63,030	+0.32(+0.73%)
May 26, 2016	43.90	43.90	43.35	43.36	41,954	-0.10(-0.23%)
May 25, 2016	43.51	43.96	43.22	43.46	50,246	-0.04(-0.08%)
May 24, 2016	42.45	43.83	42.45	43.50	106,970	+1.38(+3.29%)
May 23, 2016	42.47	42.83	42.01	42.11	163,103	-0.36(-0.85%)
May 20, 2016	42.02	42.49	40.68	42.48	87,487	+0.76(+1.82%)
May 19, 2016	42.36	43.53	41.27	41.72	92,344	-0.90(-2.12%)
May 18, 2016	42.01	43.22	41.78	42.62	82,251	+0.48(+1.14%)
May 17, 2016	43.82	43.90	41.73	42.14	125,895	-1.75(-4.00%)
May 16, 2016	43.25	44.24	43.10	43.90	141,880	+0.95(+2.21%)
May 13, 2016	43.10	43.52	42.70	42.95	99,936	-0.35(-0.81%)
May 12, 2016	42.90	44.58	42.41	43.30	166,999	+0.73(+1.72%)
May 11, 2016	46.75	48.11	42.13	42.57	625,135	-8.39(-16.47%)
May 10, 2016	50.72	51.16	48.73	50.96	72,684	+0.34(+0.68%)
May 09, 2016	50.86	51.16	50.33	50.61	73,233	-0.41(-0.80%)
May 06, 2016	50.40	51.09	50.01	51.02	86,589	+0.25(+0.50%)
May 05, 2016	50.72	51.04	50.22	50.77	67,112	+0.40(+0.79%)
May 04, 2016	49.57	50.71	49.57	50.37	70,784	-0.26(-0.52%)
May 03, 2016	50.59	51.48	50.06	50.63	64,656	-0.52(-1.01%)
May 02, 2016	51.15	51.67	48.74	51.15	84,033	+0.31(+0.60%)
Apr 29, 2016	51.13	51.19	50.35	50.84	52,370	-0.48(-0.93%)
Apr 28, 2016	51.89	52.00	51.12	51.32	76,062	-0.74(-1.42%)
Apr 27, 2016	51.85	52.27	51.24	52.06	66,879	+0.13(+0.24%)
Apr 26, 2016	51.28	52.03	51.02	51.94	81,914	+0.88(+1.72%)
Apr 25, 2016	51.93	52.07	50.71	51.06	109,207	-1.16(-2.22%)
Apr 22, 2016	51.01	52.22	50.82	52.22	136,192	+1.28(+2.52%)
Apr 21, 2016	51.02	51.66	50.75	50.93	93,069	-0.24(-0.48%)
Apr 20, 2016	50.95	53.87	50.66	51.18	111,858	-0.05(-0.09%)
Apr 19, 2016	50.95	51.53	50.72	51.22	190,344	+0.79(+1.56%)
Apr 18, 2016	49.02	50.49	49.02	50.43	88,238	+1.11(+2.26%)
Apr 15, 2016	48.84	49.34	48.41	49.32	58,833	+0.42(+0.87%)
Apr 14, 2016	49.30	49.30	48.58	48.90	63,330	-0.52(-1.06%)
Apr 13, 2016	48.15	49.53	47.95	49.42	85,018	+1.53(+3.19%)
Apr 12, 2016	48.05	48.87	47.42	47.89	100,319	+0.00(+0.00%)
Apr 11, 2016	47.93	49.03	47.59	47.89	99,062	+0.46(+0.97%)
Apr 08, 2016	47.43	47.97	46.64	47.43	111,245	+0.47(+1.00%)
Apr 07, 2016	46.54	48.02	46.54	46.96	171,207	-0.12(-0.25%)
Apr 06, 2016	50.62	51.69	45.30	47.08	861,506	-6.48(-12.11%)
Apr 05, 2016	54.47	54.58	53.49	53.56	70,372	-1.19(-2.18%)
Apr 04, 2016	55.96	55.96	54.47	54.76	104,081	-1.08(-1.93%)
Apr 01, 2016	54.64	55.85	54.40	55.83	60,538	+0.80(+1.46%)
Mar 31, 2016	54.91	55.38	54.39	55.03	95,039	+0.24(+0.45%)
Mar 30, 2016	56.30	56.31	54.68	54.78	79,634	-1.02(-1.82%)
Mar 29, 2016	52.31	56.24	52.16	55.80	204,514	+3.21(+6.11%)
Mar 28, 2016	52.61	56.09	52.16	52.59	84,653	-0.03(-0.05%)
Mar 24, 2016	52.12	52.61	52.61	52.61	61,261	+0.18(+0.35%)
Mar 23, 2016	53.44	53.51	52.38	52.43	125,224	-0.96(-1.80%)
Mar 22, 2016	52.98	53.54	52.81	53.39	67,270	+0.17(+0.32%)
Mar 21, 2016	53.16	53.90	52.95	53.22	78,974	-0.12(-0.22%)
Mar 18, 2016	52.49	53.54	52.32	53.34	121,007	+1.17(+2.24%)
Mar 17, 2016	51.18	52.44	50.99	52.17	81,024	+0.76(+1.48%)
Mar 16, 2016	50.48	51.78	50.33	51.41	82,654	+0.80(+1.58%)
Mar 15, 2016	50.90	51.21	50.29	50.61	74,869	-0.45(-0.88%)
Mar 14, 2016	51.28	51.55	50.38	51.06	70,306	-0.50(-0.98%)
Mar 11, 2016	51.11	51.66	50.41	51.56	82,473	+0.73(+1.43%)
Mar 10, 2016	51.27	51.54	49.90	50.84	83,822	+0.01(+0.02%)
Mar 09, 2016	50.38	51.45	49.85	50.83	71,673	+0.62(+1.24%)
Mar 08, 2016	50.97	51.12	49.70	50.21	72,331	-1.18(-2.29%)
Mar 07, 2016	51.03	52.00	50.84	51.38	97,481	+0.21(+0.40%)
Mar 04, 2016	50.89	52.48	50.65	51.18	90,877	+0.34(+0.67%)
Mar 03, 2016	51.46	51.75	50.24	50.84	84,965	-0.65(-1.26%)
Mar 02, 2016	50.38	51.55	49.75	51.48	105,704	+0.87(+1.72%)

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.