Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.81	51.31	50.38	50.92	472,679	+0.35(+0.70%)
May 27, 2016	49.90	50.57	50.57	50.57	414,433	+0.68(+1.36%)
May 26, 2016	49.97	49.97	49.18	49.89	291,091	-0.08(-0.16%)
May 25, 2016	49.26	50.23	48.91	49.97	582,373	+0.74(+1.51%)
May 24, 2016	47.93	49.27	47.93	49.22	570,983	+1.52(+3.18%)
May 23, 2016	47.66	48.01	47.48	47.71	180,832	-0.02(-0.04%)
May 20, 2016	47.70	48.44	47.43	47.73	290,041	+0.21(+0.44%)
May 19, 2016	47.41	48.25	47.29	47.52	483,027	-0.21(-0.44%)
May 18, 2016	46.25	48.52	46.17	47.73	627,529	+1.32(+2.84%)
May 17, 2016	46.28	46.74	46.04	46.41	467,638	+0.12(+0.25%)
May 16, 2016	46.15	46.62	45.93	46.29	314,225	+0.23(+0.49%)
May 13, 2016	45.86	46.69	45.60	46.07	426,236	-0.10(-0.22%)
May 12, 2016	45.84	46.28	45.51	46.17	310,491	+0.50(+1.09%)
May 11, 2016	45.84	46.12	45.54	45.67	353,963	-0.39(-0.84%)
May 10, 2016	45.85	46.17	45.01	46.06	259,075	+0.43(+0.93%)
May 09, 2016	45.31	46.14	45.03	45.63	477,360	+0.12(+0.26%)
May 06, 2016	44.92	45.88	44.88	45.51	380,604	+0.47(+1.04%)
May 05, 2016	44.62	45.67	44.19	45.04	706,732	+0.64(+1.45%)
May 04, 2016	43.96	44.85	43.34	44.40	376,794	-0.05(-0.10%)
May 03, 2016	44.30	44.77	43.65	44.45	342,278	-0.53(-1.19%)
May 02, 2016	44.93	45.21	44.53	44.98	390,929	+0.15(+0.34%)
Apr 29, 2016	44.89	45.24	44.45	44.83	387,684	-0.14(-0.32%)
Apr 28, 2016	45.30	45.59	44.85	44.97	254,854	-0.68(-1.49%)
Apr 27, 2016	46.11	46.58	45.34	45.65	309,800	-0.55(-1.19%)
Apr 26, 2016	45.65	46.27	45.53	46.20	595,148	+0.66(+1.45%)
Apr 25, 2016	45.31	45.57	44.74	45.54	665,339	+0.04(+0.08%)
Apr 22, 2016	44.45	45.65	44.45	45.51	505,391	+0.89(+1.99%)
Apr 21, 2016	44.35	45.03	44.35	44.62	700,222	+0.29(+0.65%)
Apr 20, 2016	43.33	44.39	43.02	44.33	250,631	+1.15(+2.66%)
Apr 19, 2016	42.28	43.30	41.99	43.18	456,466	+1.10(+2.62%)
Apr 18, 2016	41.82	42.33	41.82	42.08	351,903	+0.05(+0.11%)
Apr 15, 2016	41.82	42.16	41.37	42.03	510,247	+0.01(+0.02%)
Apr 14, 2016	42.27	42.88	42.01	42.02	386,404	-0.27(-0.64%)
Apr 13, 2016	41.29	42.40	41.29	42.29	691,401	+1.33(+3.25%)
Apr 12, 2016	39.48	41.22	39.18	40.96	458,867	+1.62(+4.11%)
Apr 11, 2016	39.45	40.32	39.32	39.35	344,297	+0.18(+0.46%)
Apr 08, 2016	39.32	40.13	39.03	39.16	348,754	+0.25(+0.65%)
Apr 07, 2016	40.85	40.85	38.66	38.91	555,444	-2.45(-5.93%)
Apr 06, 2016	39.55	42.91	39.55	41.36	1,483,199	+2.57(+6.62%)
Apr 05, 2016	39.22	39.56	38.71	38.79	326,283	-0.83(-2.10%)
Apr 04, 2016	40.11	40.26	39.44	39.63	359,805	-0.44(-1.11%)
Apr 01, 2016	40.01	40.16	39.19	40.07	488,173	-0.21(-0.52%)
Mar 31, 2016	40.93	41.01	40.25	40.28	291,316	-0.75(-1.83%)
Mar 30, 2016	41.02	41.67	40.81	41.03	324,746	+0.22(+0.53%)
Mar 29, 2016	39.78	40.91	39.43	40.81	364,936	+0.90(+2.27%)
Mar 28, 2016	39.20	40.20	39.20	39.91	236,233	+0.71(+1.80%)
Mar 24, 2016	39.40	39.20	39.20	39.20	271,200	-0.57(-1.43%)
Mar 23, 2016	40.43	40.43	39.44	39.77	326,124	-0.66(-1.63%)
Mar 22, 2016	40.58	40.86	39.93	40.43	397,703	-0.41(-1.00%)
Mar 21, 2016	41.26	41.57	40.61	40.84	374,349	-0.52(-1.27%)
Mar 18, 2016	40.49	41.81	40.49	41.36	600,896	+1.12(+2.79%)
Mar 17, 2016	39.80	40.67	39.35	40.24	327,694	+0.43(+1.07%)
Mar 16, 2016	39.35	40.26	39.35	39.82	314,441	+0.28(+0.71%)
Mar 15, 2016	39.89	39.89	39.21	39.54	450,150	-0.66(-1.64%)
Mar 14, 2016	40.27	40.54	39.92	40.20	315,634	-0.29(-0.71%)
Mar 11, 2016	39.27	40.57	39.23	40.49	346,058	+1.66(+4.29%)
Mar 10, 2016	38.88	39.14	38.13	38.82	271,420	-0.03(-0.07%)
Mar 09, 2016	37.75	38.89	37.65	38.85	615,519	+1.37(+3.64%)
Mar 08, 2016	38.57	38.79	37.43	37.48	590,827	-1.40(-3.61%)
Mar 07, 2016	39.09	39.69	38.82	38.88	608,962	-0.34(-0.88%)
Mar 04, 2016	38.93	39.64	38.62	39.23	582,265	+0.44(+1.14%)
Mar 03, 2016	38.07	39.35	38.03	38.78	666,996	+0.62(+1.64%)
Mar 02, 2016	39.16	39.58	37.84	38.16	627,779	-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.