Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.73	50.11	49.61	49.79	347,239	+0.13(+0.26%)
May 27, 2016	49.65	49.66	49.66	49.66	464,684	-0.08(-0.16%)
May 26, 2016	49.72	51.02	49.55	49.74	403,652	+0.43(+0.86%)
May 25, 2016	48.47	49.40	48.47	49.32	287,742	+1.24(+2.58%)
May 24, 2016	47.76	48.18	47.50	48.07	453,557	+0.69(+1.46%)
May 23, 2016	47.35	47.68	47.15	47.38	271,257	-0.02(-0.04%)
May 20, 2016	46.95	47.50	46.62	47.40	240,538	+0.72(+1.55%)
May 19, 2016	46.75	46.94	46.06	46.68	162,813	-0.52(-1.10%)
May 18, 2016	47.21	47.84	46.79	47.19	275,853	-0.27(-0.56%)
May 17, 2016	47.54	48.09	47.20	47.46	151,346	-0.16(-0.33%)
May 16, 2016	47.51	48.04	47.51	47.62	295,881	+0.43(+0.91%)
May 13, 2016	47.70	48.18	46.90	47.19	247,017	-0.66(-1.39%)
May 12, 2016	48.05	48.69	47.52	47.85	257,879	+0.10(+0.22%)
May 11, 2016	47.65	48.11	47.45	47.75	257,479	+0.13(+0.27%)
May 10, 2016	46.71	47.63	46.56	47.62	228,630	+1.07(+2.30%)
May 09, 2016	46.59	46.75	46.22	46.55	326,254	-0.26(-0.55%)
May 06, 2016	46.06	46.88	46.06	46.81	310,473	+0.57(+1.23%)
May 05, 2016	46.77	46.94	46.06	46.24	323,274	-0.16(-0.33%)
May 04, 2016	47.12	47.52	46.31	46.39	257,886	-0.97(-2.06%)
May 03, 2016	48.15	48.57	47.06	47.37	327,545	-1.21(-2.49%)
May 02, 2016	48.07	48.63	47.56	48.57	318,094	+0.65(+1.35%)
Apr 29, 2016	48.07	48.64	47.69	47.93	304,999	-0.26(-0.54%)
Apr 28, 2016	48.82	49.32	48.09	48.19	395,354	-1.00(-2.03%)
Apr 27, 2016	48.73	49.42	48.12	49.19	457,024	-0.04(-0.09%)
Apr 26, 2016	49.96	50.02	48.06	49.23	426,886	+0.39(+0.79%)
Apr 25, 2016	49.26	49.44	48.60	48.84	415,394	-0.49(-1.00%)
Apr 22, 2016	48.60	49.38	48.41	49.33	375,372	+0.96(+1.98%)
Apr 21, 2016	49.04	49.21	48.32	48.38	396,918	-0.57(-1.16%)
Apr 20, 2016	48.94	49.16	48.58	48.94	228,839	-0.02(-0.04%)
Apr 19, 2016	49.13	49.27	48.87	48.96	259,624	+0.25(+0.51%)
Apr 18, 2016	48.47	49.01	48.37	48.71	229,037	-0.03(-0.07%)
Apr 15, 2016	48.12	48.81	48.12	48.75	324,979	+0.45(+0.93%)
Apr 14, 2016	47.55	48.41	47.12	48.30	753,501	+0.82(+1.73%)
Apr 13, 2016	47.26	47.57	47.07	47.48	521,461	+0.78(+1.68%)
Apr 12, 2016	46.00	46.96	45.92	46.69	169,899	+0.73(+1.60%)
Apr 11, 2016	46.16	46.44	45.76	45.96	186,194	+0.14(+0.30%)
Apr 08, 2016	45.84	46.50	45.56	45.82	187,273	+0.64(+1.41%)
Apr 07, 2016	45.08	45.49	44.92	45.18	243,605	-0.28(-0.63%)
Apr 06, 2016	45.23	45.50	44.29	45.47	267,170	+0.35(+0.78%)
Apr 05, 2016	45.14	45.52	44.94	45.12	201,122	-0.45(-0.98%)
Apr 04, 2016	46.49	46.68	45.48	45.56	245,777	-1.15(-2.46%)
Apr 01, 2016	45.73	46.81	45.03	46.71	192,668	+0.26(+0.56%)
Mar 31, 2016	46.80	47.13	46.21	46.45	168,492	-0.35(-0.76%)
Mar 30, 2016	47.43	47.43	46.37	46.81	349,207	-0.08(-0.17%)
Mar 29, 2016	45.66	46.88	45.56	46.88	611,195	+1.03(+2.24%)
Mar 28, 2016	46.04	46.36	45.56	45.86	178,131	-0.17(-0.37%)
Mar 24, 2016	45.32	46.03	46.03	46.03	235,372	+0.29(+0.64%)
Mar 23, 2016	46.79	46.83	45.71	45.74	310,074	-1.24(-2.64%)
Mar 22, 2016	47.03	47.44	46.82	46.98	205,267	-0.35(-0.75%)
Mar 21, 2016	47.18	47.47	46.81	47.33	264,261	-0.03(-0.05%)
Mar 18, 2016	46.90	47.77	46.90	47.36	631,474	+0.50(+1.07%)
Mar 17, 2016	46.09	47.29	45.90	46.86	311,604	+1.10(+2.41%)
Mar 16, 2016	44.57	45.84	44.57	45.75	209,924	+1.07(+2.39%)
Mar 15, 2016	44.67	44.84	44.31	44.68	205,100	-0.52(-1.14%)
Mar 14, 2016	45.19	45.57	45.09	45.20	162,543	-0.28(-0.63%)
Mar 11, 2016	44.79	45.75	44.79	45.49	414,545	+1.05(+2.37%)
Mar 10, 2016	44.51	44.69	43.92	44.43	322,347	+0.16(+0.35%)
Mar 09, 2016	44.23	44.62	44.10	44.28	453,472	-0.38(-0.85%)
Mar 08, 2016	46.03	46.04	44.48	44.66	457,389	-2.06(-4.41%)
Mar 07, 2016	45.20	46.91	45.09	46.72	487,738	+1.38(+3.04%)
Mar 04, 2016	45.31	45.60	44.57	45.34	316,487	+0.66(+1.49%)
Mar 03, 2016	44.10	44.75	44.06	44.68	254,669	+0.56(+1.27%)
Mar 02, 2016	43.83	44.26	43.47	44.12	389,430	+0.18(+0.41%)

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.