Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.78	54.28	53.67	53.95	310,703	+0.07(+0.12%)
May 27, 2016	54.15	53.88	53.88	53.88	231,879	-0.26(-0.47%)
May 26, 2016	54.37	54.95	53.96	54.14	367,581	-0.07(-0.12%)
May 25, 2016	54.00	54.32	52.99	54.20	360,042	+0.47(+0.88%)
May 24, 2016	52.49	53.84	52.44	53.73	300,910	+1.48(+2.83%)
May 23, 2016	52.36	52.59	52.06	52.25	201,758	-0.08(-0.14%)
May 20, 2016	52.04	52.64	51.47	52.33	257,134	+0.65(+1.27%)
May 19, 2016	52.02	52.13	51.35	51.68	487,090	-0.38(-0.73%)
May 18, 2016	51.91	52.57	51.72	52.05	302,213	+0.04(+0.07%)
May 17, 2016	52.01	52.36	51.81	52.02	418,728	-0.04(-0.07%)
May 16, 2016	51.65	52.44	51.65	52.05	270,465	+0.55(+1.06%)
May 13, 2016	52.15	52.27	51.36	51.51	670,875	-0.88(-1.68%)
May 12, 2016	52.37	52.62	51.61	52.39	363,117	+0.25(+0.47%)
May 11, 2016	52.09	52.62	51.17	52.14	277,627	-0.09(-0.18%)
May 10, 2016	51.49	52.30	50.15	52.23	241,354	+1.16(+2.28%)
May 09, 2016	51.26	51.49	50.83	51.07	279,322	-0.31(-0.61%)
May 06, 2016	50.20	51.38	50.15	51.38	322,991	+1.04(+2.07%)
May 05, 2016	50.46	50.79	50.19	50.34	293,789	+0.00(+0.00%)
May 04, 2016	50.48	50.97	50.18	50.34	344,116	-0.41(-0.80%)
May 03, 2016	51.63	51.63	50.50	50.75	313,235	-1.23(-2.37%)
May 02, 2016	51.32	52.00	50.88	51.98	350,113	+0.72(+1.40%)
Apr 29, 2016	52.10	52.47	50.97	51.26	414,358	-0.89(-1.70%)
Apr 28, 2016	52.04	52.33	51.00	52.15	439,904	-0.04(-0.07%)
Apr 27, 2016	52.01	52.57	51.83	52.19	530,738	+0.26(+0.51%)
Apr 26, 2016	51.69	52.05	51.51	51.92	345,704	+0.19(+0.37%)
Apr 25, 2016	52.16	52.37	51.47	51.73	393,063	-0.19(-0.36%)
Apr 22, 2016	51.15	52.39	51.15	51.92	722,122	+0.07(+0.13%)
Apr 21, 2016	52.01	52.75	50.90	51.86	853,210	-0.48(-0.92%)
Apr 20, 2016	49.45	53.74	49.08	52.34	1,468,584	+2.36(+4.73%)
Apr 19, 2016	50.52	50.52	49.55	49.97	319,412	+0.02(+0.04%)
Apr 18, 2016	49.36	50.12	49.36	49.95	218,192	+0.23(+0.46%)
Apr 15, 2016	49.38	50.12	49.38	49.73	319,395	+0.21(+0.42%)
Apr 14, 2016	49.87	50.01	49.44	49.52	244,387	-0.26(-0.51%)
Apr 13, 2016	50.09	50.13	49.54	49.78	367,054	+0.43(+0.86%)
Apr 12, 2016	48.95	49.81	48.83	49.35	124,163	+0.54(+1.10%)
Apr 11, 2016	48.82	49.55	48.77	48.81	174,903	+0.29(+0.60%)
Apr 08, 2016	48.93	49.43	48.33	48.52	144,839	+0.28(+0.59%)
Apr 07, 2016	48.43	49.09	47.97	48.23	251,776	-0.61(-1.26%)
Apr 06, 2016	48.48	49.07	48.02	48.85	189,267	+0.30(+0.62%)
Apr 05, 2016	48.26	48.87	47.94	48.55	273,175	-0.18(-0.37%)
Apr 04, 2016	49.65	50.01	48.72	48.73	154,271	-0.80(-1.62%)
Apr 01, 2016	48.67	49.69	48.29	49.53	269,992	+0.34(+0.69%)
Mar 31, 2016	49.70	50.11	49.16	49.19	269,503	-0.57(-1.14%)
Mar 30, 2016	50.59	50.59	49.76	49.76	269,772	-0.41(-0.81%)
Mar 29, 2016	49.00	50.36	48.18	50.16	369,482	+0.95(+1.92%)
Mar 28, 2016	48.95	49.61	48.40	49.22	317,564	+0.57(+1.17%)
Mar 24, 2016	48.72	48.65	48.65	48.65	350,895	-0.42(-0.85%)
Mar 23, 2016	50.02	50.22	49.05	49.07	279,478	-0.95(-1.91%)
Mar 22, 2016	49.08	50.33	49.08	50.02	274,262	-0.11(-0.23%)
Mar 21, 2016	50.15	50.40	50.08	50.13	249,272	-0.21(-0.41%)
Mar 18, 2016	49.43	50.45	49.43	50.34	667,090	+0.78(+1.58%)
Mar 17, 2016	48.30	49.77	48.23	49.56	228,184	+1.26(+2.60%)
Mar 16, 2016	46.99	48.53	46.99	48.30	231,476	+1.08(+2.28%)
Mar 15, 2016	47.08	47.50	46.38	47.22	227,014	-0.13(-0.28%)
Mar 14, 2016	47.46	47.74	46.74	47.35	252,331	-0.26(-0.54%)
Mar 11, 2016	47.07	47.73	46.90	47.61	222,097	+0.97(+2.09%)
Mar 10, 2016	46.88	46.97	46.24	46.64	204,756	-0.03(-0.06%)
Mar 09, 2016	46.27	46.83	45.86	46.66	334,684	+0.63(+1.38%)
Mar 08, 2016	46.87	46.87	46.00	46.03	344,208	-1.22(-2.58%)
Mar 07, 2016	47.17	47.60	46.86	47.25	261,090	+0.02(+0.04%)
Mar 04, 2016	46.43	47.55	45.97	47.23	253,961	+0.54(+1.15%)
Mar 03, 2016	46.78	47.13	46.42	46.69	272,626	-0.04(-0.08%)
Mar 02, 2016	46.09	46.76	45.07	46.73	308,028	+0.53(+1.15%)

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.