Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.78	47.78	47.64	47.64	709	+0.74(+1.58%)
May 27, 2016		46.90	46.90	46.90	0	+0.22(+0.47%)
May 26, 2016	46.60	46.68	46.60	46.68	1,473	-0.56(-1.19%)
May 25, 2016	46.80	47.24	46.80	47.24	3,211	+0.62(+1.34%)
May 24, 2016	46.24	46.62	45.77	46.62	7,144	+0.31(+0.67%)
May 23, 2016	46.08	46.30	46.08	46.30	560	+0.40(+0.88%)
May 20, 2016	45.75	45.90	45.75	45.90	2,890	+0.21(+0.46%)
May 19, 2016	46.58	46.88	45.62	45.69	5,919	-1.48(-3.14%)
May 18, 2016	47.30	47.70	46.97	47.17	3,801	+0.54(+1.15%)
May 17, 2016	47.13	47.59	46.63	46.63	5,077	-1.07(-2.24%)
May 16, 2016	47.00	47.70	46.91	47.70	3,201	+1.06(+2.28%)
May 13, 2016	46.64	46.64	46.64	46.64	695	-1.41(-2.94%)
May 12, 2016	47.85	48.05	47.58	48.05	1,793	-0.38(-0.79%)
May 11, 2016	47.99	48.75	47.99	48.44	3,439	-2.11(-4.17%)
May 10, 2016	49.49	50.55	49.46	50.55	1,724	-2.32(-4.38%)
May 09, 2016	52.87	52.87	52.87	52.87	206	+0.49(+0.93%)
May 06, 2016	52.38	52.38	52.38	52.38	201	-0.43(-0.81%)
May 03, 2016		52.81	52.81	52.81	401	-0.50(-0.94%)
May 02, 2016	53.25	53.31	52.75	53.31	780	+1.51(+2.92%)
Apr 29, 2016	54.36	54.36	51.79	51.80	2,015	-0.50(-0.96%)
Apr 28, 2016	53.14	53.14	52.30	52.30	1,103	-2.77(-5.03%)
Apr 27, 2016	54.67	55.07	54.67	55.07	1,068	+0.35(+0.64%)
Apr 22, 2016		54.72	54.72	54.72	47	+0.07(+0.13%)
Apr 21, 2016	54.83	54.83	54.65	54.65	988	+1.64(+3.09%)
Apr 19, 2016		53.01	53.01	53.01	84	+2.59(+5.14%)
Apr 18, 2016	52.38	52.38	50.42	50.42	3,213	-2.85(-5.35%)
Apr 15, 2016	53.32	53.66	53.27	53.27	854	+0.45(+0.85%)
Apr 13, 2016		52.82	52.82	52.82	341	+1.27(+2.45%)
Apr 12, 2016	51.59	51.59	50.99	51.55	1,527	+0.81(+1.61%)
Apr 11, 2016	50.34	50.74	50.01	50.74	2,135	+0.89(+1.79%)
Apr 08, 2016	49.85	49.85	49.85	49.85	814	+1.36(+2.80%)
Apr 07, 2016	48.33	48.49	48.21	48.49	1,460	+0.22(+0.46%)
Apr 06, 2016	47.94	48.27	47.44	48.27	1,430	+0.15(+0.31%)
Apr 05, 2016	48.35	48.70	48.00	48.12	1,941	-1.18(-2.39%)
Apr 01, 2016		49.30	49.30	49.30	350	-1.46(-2.88%)
Mar 31, 2016	51.29	51.29	50.53	50.76	764	-0.64(-1.25%)
Mar 30, 2016	51.55	51.55	51.20	51.40	1,131	-1.50(-2.84%)
Mar 29, 2016	52.48	52.90	52.48	52.90	2,010	+0.80(+1.54%)
Mar 28, 2016	53.35	53.35	52.10	52.10	958	+0.73(+1.42%)
Mar 24, 2016		51.37	51.37	51.37	0	-2.52(-4.68%)
Mar 23, 2016	53.78	53.89	53.78	53.89	649	-0.90(-1.64%)
Mar 22, 2016	55.04	55.04	54.79	54.79	778	-0.51(-0.92%)
Mar 21, 2016	55.26	55.30	55.26	55.30	667	+1.16(+2.14%)
Mar 17, 2016		54.14	54.14	54.14	396	+0.83(+1.55%)
Mar 16, 2016	53.32	53.32	53.32	53.32	131	-0.31(-0.59%)
Mar 15, 2016	53.85	53.85	53.63	53.63	892	-0.77(-1.42%)
Mar 11, 2016		54.40	54.40	54.40	140	+1.94(+3.70%)
Mar 10, 2016	53.11	53.11	52.46	52.46	2,774	-0.88(-1.65%)
Mar 09, 2016	53.20	53.44	53.20	53.34	1,777	-0.35(-0.65%)
Mar 08, 2016	53.18	53.69	53.18	53.69	3,560	-0.54(-1.00%)
Mar 07, 2016	54.35	54.36	54.21	54.23	1,823	+0.34(+0.63%)
Mar 04, 2016		53.98	52.39	53.89	1,740	+1.50(+2.86%)
Mar 03, 2016	52.33	52.43	52.33	52.39	1,402	+0.99(+1.92%)
Mar 02, 2016	51.44	51.44	51.20	51.40	3,891	+0.56(+1.10%)

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.