Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.24	50.74	50.03	50.34	675,074	+0.06(+0.12%)
May 27, 2016	49.68	50.28	50.28	50.28	635,000	+0.74(+1.49%)
May 26, 2016	49.76	49.82	49.38	49.54	270,123	-0.02(-0.04%)
May 25, 2016	49.30	49.96	49.08	49.56	688,821	+0.50(+1.02%)
May 24, 2016	48.49	49.20	48.49	49.06	425,499	+0.76(+1.57%)
May 23, 2016	48.50	48.82	48.26	48.30	400,158	-0.27(-0.56%)
May 20, 2016	48.30	48.77	48.22	48.57	571,251	+0.36(+0.75%)
May 19, 2016	47.73	48.25	47.28	48.21	651,485	+0.32(+0.67%)
May 18, 2016	48.20	48.59	47.78	47.89	492,332	-0.32(-0.66%)
May 17, 2016	49.05	49.38	47.95	48.21	508,323	-1.01(-2.05%)
May 16, 2016	48.97	49.59	48.93	49.22	550,340	+0.32(+0.65%)
May 13, 2016	49.74	49.75	48.82	48.90	1,038,116	-1.31(-2.61%)
May 12, 2016	49.94	50.35	49.92	50.21	648,544	+0.60(+1.21%)
May 11, 2016	50.14	50.14	49.21	49.61	540,671	-0.51(-1.02%)
May 10, 2016	49.86	50.24	49.67	50.12	388,934	+0.44(+0.89%)
May 09, 2016	49.36	49.80	49.29	49.68	537,777	+0.36(+0.73%)
May 06, 2016	49.33	49.53	49.08	49.32	488,626	-0.06(-0.12%)
May 05, 2016	49.63	49.63	48.32	49.38	694,924	-0.28(-0.56%)
May 04, 2016	49.57	49.93	49.36	49.66	509,418	-0.29(-0.58%)
May 03, 2016	50.25	50.48	49.64	49.95	663,558	-0.58(-1.15%)
May 02, 2016	50.12	50.55	49.88	50.53	1,002,651	+0.35(+0.70%)
Apr 29, 2016	49.92	50.53	49.80	50.18	1,473,004	-0.01(-0.02%)
Apr 28, 2016	50.88	51.11	49.66	50.19	2,436,703	-3.55(-6.61%)
Apr 27, 2016	53.22	53.88	52.86	53.74	1,191,619	+0.60(+1.13%)
Apr 26, 2016	52.52	53.24	52.31	53.14	923,208	+0.74(+1.41%)
Apr 25, 2016	52.38	52.54	52.05	52.40	511,774	-0.25(-0.47%)
Apr 22, 2016	51.71	52.87	51.38	52.65	836,237	+1.02(+1.98%)
Apr 21, 2016	52.56	52.82	51.63	51.63	581,572	-0.83(-1.58%)
Apr 20, 2016	52.39	52.75	52.13	52.46	508,169	+0.21(+0.40%)
Apr 19, 2016	52.39	52.60	52.10	52.25	330,856	+0.02(+0.04%)
Apr 18, 2016	51.78	52.24	51.55	52.23	378,849	+0.40(+0.77%)
Apr 15, 2016	51.38	52.00	51.38	51.83	400,405	+0.47(+0.92%)
Apr 14, 2016	51.89	51.94	51.35	51.36	339,861	-0.37(-0.72%)
Apr 13, 2016	51.67	51.79	50.69	51.73	486,109	+0.38(+0.74%)
Apr 12, 2016	51.50	51.75	51.21	51.35	726,358	-0.08(-0.16%)
Apr 11, 2016	51.20	51.92	51.05	51.43	1,152,290	+0.41(+0.80%)
Apr 08, 2016	50.90	51.44	50.42	51.02	786,914	+0.49(+0.97%)
Apr 07, 2016	50.77	50.81	50.28	50.53	782,005	-0.54(-1.06%)
Apr 06, 2016	50.62	51.33	50.25	51.07	1,190,207	+0.03(+0.06%)
Apr 05, 2016	51.55	51.73	50.69	51.04	892,472	-0.76(-1.47%)
Apr 04, 2016	52.25	52.46	51.69	51.80	491,914	-0.36(-0.69%)
Apr 01, 2016	51.43	52.21	51.41	52.16	861,217	+0.38(+0.73%)
Mar 31, 2016	52.11	52.23	51.28	51.78	1,040,340	-0.80(-1.52%)
Mar 30, 2016	52.50	52.84	52.10	52.58	541,418	+0.33(+0.63%)
Mar 29, 2016	52.04	52.54	51.92	52.25	685,051	+0.17(+0.33%)
Mar 28, 2016	51.89	52.35	51.89	52.08	315,540	+0.20(+0.39%)
Mar 24, 2016	51.91	51.88	51.88	51.88	601,100	-0.20(-0.38%)
Mar 23, 2016	52.53	52.79	52.05	52.08	510,792	-0.62(-1.18%)
Mar 22, 2016	52.15	52.88	52.13	52.70	457,011	+0.26(+0.50%)
Mar 21, 2016	52.21	52.57	52.20	52.44	566,516	+0.24(+0.46%)
Mar 18, 2016	52.44	53.10	51.99	52.20	1,951,828	-1.88(-3.48%)
Mar 17, 2016	52.84	54.19	52.50	54.08	794,131	+1.41(+2.68%)
Mar 16, 2016	52.01	53.00	52.01	52.67	674,402	+0.43(+0.82%)
Mar 15, 2016	51.71	52.46	51.42	52.24	949,381	+0.19(+0.37%)
Mar 14, 2016	51.84	52.41	51.58	52.05	692,807	+0.06(+0.12%)
Mar 11, 2016	51.94	52.19	51.74	51.99	514,963	+0.51(+0.99%)
Mar 10, 2016	51.41	51.61	51.02	51.48	695,525	+0.32(+0.63%)
Mar 09, 2016	50.71	51.31	50.62	51.16	929,948	+0.58(+1.15%)
Mar 08, 2016	50.17	50.82	50.03	50.58	922,528	+0.05(+0.10%)
Mar 07, 2016	50.71	50.98	49.99	50.53	733,054	-0.31(-0.61%)
Mar 04, 2016	50.36	50.98	50.19	50.84	572,140	+0.34(+0.67%)
Mar 03, 2016	49.95	50.58	49.75	50.50	462,853	+0.52(+1.04%)
Mar 02, 2016	49.89	50.56	49.57	49.98	763,995	-0.09(-0.18%)

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.