Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.84	49.97	48.40	49.90	2,618,591	+0.95(+1.94%)
May 27, 2016	48.08	48.95	48.95	48.95	2,600,500	+1.03(+2.15%)
May 26, 2016	47.82	48.45	47.52	47.92	2,847,955	+0.11(+0.23%)
May 25, 2016	46.71	47.95	46.67	47.81	1,822,982	+1.10(+2.35%)
May 24, 2016	46.38	47.47	46.01	46.71	2,632,723	+0.56(+1.21%)
May 23, 2016	46.49	46.94	46.10	46.15	1,810,056	-0.34(-0.73%)
May 20, 2016	44.87	46.56	44.87	46.49	3,491,009	+2.10(+4.73%)
May 19, 2016	44.68	45.10	44.34	44.39	2,172,025	-0.51(-1.14%)
May 18, 2016	45.58	46.11	44.51	44.90	2,338,346	-0.74(-1.62%)
May 17, 2016	45.13	46.29	44.81	45.64	2,788,743	+0.36(+0.80%)
May 16, 2016	45.80	46.47	45.12	45.28	4,375,581	-0.58(-1.26%)
May 13, 2016	45.31	46.59	45.12	45.86	4,121,981	+0.43(+0.95%)
May 12, 2016	47.83	47.89	45.35	45.43	4,475,649	-2.03(-4.28%)
May 11, 2016	47.27	48.07	46.68	47.46	4,931,978	-0.08(-0.17%)
May 10, 2016	47.88	48.34	47.39	47.54	4,401,622	-0.13(-0.27%)
May 09, 2016	46.70	48.29	46.68	47.67	4,305,453	+0.97(+2.08%)
May 06, 2016	44.48	47.00	44.40	46.70	6,157,664	+2.61(+5.92%)
May 05, 2016	46.19	46.37	43.86	44.09	4,911,300	-1.95(-4.24%)
May 04, 2016	47.02	47.24	45.56	46.04	4,470,407	-1.35(-2.85%)
May 03, 2016	48.50	48.59	47.37	47.39	2,828,603	-1.53(-3.13%)
May 02, 2016	49.48	49.55	48.60	48.92	2,901,035	-0.37(-0.75%)
Apr 29, 2016	50.56	50.56	49.13	49.29	4,507,167	-1.51(-2.97%)
Apr 28, 2016	49.76	51.22	49.50	50.80	6,285,305	+0.82(+1.64%)
Apr 27, 2016	50.63	51.08	49.92	49.98	4,457,051	-0.63(-1.24%)
Apr 26, 2016	51.27	51.63	50.52	50.61	3,276,278	-0.65(-1.27%)
Apr 25, 2016	49.76	51.28	49.58	51.26	3,734,318	+1.50(+3.01%)
Apr 22, 2016	48.10	49.82	48.10	49.76	3,082,733	+1.66(+3.45%)
Apr 21, 2016	47.44	48.45	47.07	48.10	2,289,390	+0.68(+1.43%)
Apr 20, 2016	48.99	49.14	46.99	47.42	3,543,968	+0.10(+0.21%)
Apr 19, 2016	46.79	47.57	46.57	47.32	3,723,841	+0.82(+1.76%)
Apr 18, 2016	44.46	46.62	44.17	46.50	3,377,814	+1.87(+4.19%)
Apr 15, 2016	44.52	44.83	44.05	44.63	1,383,651	+0.21(+0.47%)
Apr 14, 2016	44.76	44.89	44.22	44.42	1,757,183	-0.26(-0.58%)
Apr 13, 2016	44.07	44.80	44.05	44.68	1,483,131	+0.94(+2.15%)
Apr 12, 2016	43.38	43.91	43.29	43.74	785,886	+0.34(+0.78%)
Apr 11, 2016	43.75	44.31	43.40	43.40	1,201,725	-0.05(-0.12%)
Apr 08, 2016	43.80	44.21	43.28	43.45	1,038,563	-0.16(-0.37%)
Apr 07, 2016	44.46	44.67	43.39	43.61	1,817,123	-1.18(-2.63%)
Apr 06, 2016	44.69	45.07	44.42	44.79	1,030,368	+0.09(+0.20%)
Apr 05, 2016	45.34	45.44	44.25	44.70	2,006,775	-1.21(-2.64%)
Apr 04, 2016	46.30	46.43	45.78	45.91	1,316,567	-0.38(-0.82%)
Apr 01, 2016	45.90	46.42	45.41	46.29	1,442,506	+0.03(+0.06%)
Mar 31, 2016	47.19	47.31	45.95	46.26	1,904,083	-1.11(-2.34%)
Mar 30, 2016	47.78	48.14	46.97	47.37	1,490,953	-0.06(-0.13%)
Mar 29, 2016	47.40	47.70	47.01	47.43	3,669,112	-0.10(-0.21%)
Mar 28, 2016	47.89	48.02	47.49	47.53	911,383	-0.38(-0.79%)
Mar 24, 2016	48.14	47.91	47.91	47.91	1,345,600	+0.09(+0.19%)
Mar 23, 2016	48.05	48.41	47.58	47.82	1,454,640	-0.29(-0.60%)
Mar 22, 2016	47.95	48.30	47.54	48.11	1,007,361	-0.18(-0.37%)
Mar 21, 2016	48.90	49.09	48.22	48.29	1,474,418	-0.84(-1.71%)
Mar 18, 2016	49.49	49.62	49.01	49.13	1,501,624	-0.14(-0.28%)
Mar 17, 2016	49.01	49.56	48.78	49.27	1,086,699	+0.30(+0.61%)
Mar 16, 2016	48.19	49.18	48.19	48.97	1,276,766	+0.39(+0.80%)
Mar 15, 2016	48.90	48.90	48.08	48.58	1,551,528	-0.46(-0.94%)
Mar 14, 2016	49.50	49.73	48.87	49.04	912,050	-0.50(-1.01%)
Mar 11, 2016	49.42	49.92	48.71	49.54	1,006,981	+0.83(+1.70%)
Mar 10, 2016	49.06	50.35	48.12	48.71	1,984,379	-0.24(-0.49%)
Mar 09, 2016	49.23	49.43	48.56	48.95	1,961,785	+0.05(+0.10%)
Mar 08, 2016	49.61	49.79	48.59	48.90	2,684,523	-0.95(-1.91%)
Mar 07, 2016	49.50	50.05	49.42	49.85	1,931,437	-0.08(-0.16%)
Mar 04, 2016	49.45	49.90	49.08	49.93	2,375,124	+0.64(+1.30%)
Mar 03, 2016	48.74	49.42	48.21	49.29	2,205,762	+0.45(+0.92%)
Mar 02, 2016	48.50	49.14	47.44	48.84	1,432,090	+0.10(+0.21%)

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.