Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.09	46.83	45.64	46.18	301,663	-0.01(-0.03%)
May 27, 2016	47.14	46.19	46.19	46.19	222,008	-1.04(-2.20%)
May 26, 2016	47.18	47.29	46.60	47.23	158,097	+0.28(+0.59%)
May 25, 2016	46.72	47.24	46.37	46.95	194,278	+0.27(+0.58%)
May 24, 2016	45.71	46.81	45.71	46.68	211,153	+1.01(+2.21%)
May 23, 2016	45.88	46.29	45.52	45.67	183,660	-0.19(-0.41%)
May 20, 2016	45.40	45.98	44.99	45.86	197,168	+0.63(+1.39%)
May 19, 2016	44.84	45.35	44.55	45.23	193,986	+0.29(+0.64%)
May 18, 2016	44.93	45.65	44.47	44.95	252,639	-0.09(-0.20%)
May 17, 2016	46.26	46.34	44.73	45.04	273,787	-1.31(-2.83%)
May 16, 2016	45.45	46.52	45.22	46.35	222,741	+1.00(+2.20%)
May 13, 2016	45.98	46.25	45.18	45.35	166,417	-0.63(-1.38%)
May 12, 2016	45.71	46.18	45.50	45.98	195,731	+0.29(+0.64%)
May 11, 2016	46.17	46.18	45.52	45.69	254,242	-0.64(-1.38%)
May 10, 2016	46.52	46.52	45.71	46.33	278,157	-0.01(-0.01%)
May 09, 2016	45.38	46.58	45.12	46.34	311,989	+0.84(+1.86%)
May 06, 2016	46.49	46.72	44.81	45.50	498,138	-1.00(-2.16%)
May 05, 2016	45.93	46.83	45.78	46.50	358,125	+0.63(+1.37%)
May 04, 2016	47.23	47.25	44.72	45.87	807,749	-1.60(-3.37%)
May 03, 2016	48.27	48.27	46.64	47.47	659,112	+0.71(+1.52%)
May 02, 2016	44.48	46.99	44.36	46.76	866,201	+2.43(+5.48%)
Apr 29, 2016	44.37	44.76	43.76	44.33	376,169	-0.15(-0.33%)
Apr 28, 2016	46.15	46.20	44.45	44.47	417,060	-1.78(-3.85%)
Apr 27, 2016	46.28	46.42	45.73	46.25	164,645	-0.03(-0.07%)
Apr 26, 2016	45.91	46.43	45.52	46.29	263,344	+0.46(+1.00%)
Apr 25, 2016	46.51	46.78	45.50	45.83	259,200	-0.80(-1.72%)
Apr 22, 2016	45.08	47.04	45.08	46.63	312,255	+1.43(+3.15%)
Apr 21, 2016	45.95	46.03	45.05	45.21	183,507	-0.62(-1.36%)
Apr 20, 2016	45.68	46.20	45.60	45.83	133,106	+0.06(+0.12%)
Apr 19, 2016	45.81	45.94	45.20	45.77	245,061	+0.13(+0.29%)
Apr 18, 2016	44.82	45.95	44.13	45.64	354,848	+0.76(+1.70%)
Apr 15, 2016	46.56	46.80	44.56	44.88	512,962	-1.86(-3.97%)
Apr 14, 2016	46.03	46.74	45.64	46.74	574,302	+0.64(+1.40%)
Apr 13, 2016	45.26	46.25	44.94	46.09	553,422	+1.09(+2.43%)
Apr 12, 2016	45.16	45.87	44.65	45.00	291,237	-0.19(-0.41%)
Apr 11, 2016	45.76	46.14	45.16	45.18	267,769	-0.58(-1.27%)
Apr 08, 2016	46.35	46.54	45.56	45.77	219,139	-0.48(-1.05%)
Apr 07, 2016	46.60	47.13	45.75	46.25	338,425	-0.45(-0.96%)
Apr 06, 2016	45.34	47.19	45.30	46.70	428,219	+1.36(+2.99%)
Apr 05, 2016	45.15	46.67	45.15	45.34	820,690	+0.18(+0.40%)
Apr 04, 2016	47.95	47.95	44.51	45.16	1,664,155	-4.42(-8.91%)
Apr 01, 2016	47.14	49.74	47.07	49.58	498,760	+2.24(+4.74%)
Mar 31, 2016	48.20	48.34	47.22	47.34	466,485	-0.84(-1.75%)
Mar 30, 2016	49.27	49.70	47.77	48.18	396,788	-1.09(-2.21%)
Mar 29, 2016	48.29	49.58	47.93	49.27	488,729	+1.16(+2.40%)
Mar 28, 2016	48.63	49.66	47.41	48.11	725,418	-0.17(-0.36%)
Mar 24, 2016	52.44	48.29	48.29	48.29	1,218,887	-4.52(-8.56%)
Mar 23, 2016	52.45	53.42	52.31	52.81	244,920	-0.02(-0.04%)
Mar 22, 2016	52.30	53.30	51.82	52.83	461,684	+0.27(+0.51%)
Mar 21, 2016	52.62	52.99	52.02	52.56	322,349	-0.09(-0.17%)
Mar 18, 2016	52.89	54.06	52.54	52.65	527,711	-0.04(-0.08%)
Mar 17, 2016	51.89	52.99	51.70	52.69	444,557	+0.81(+1.56%)
Mar 16, 2016	50.54	51.98	50.50	51.88	302,611	+1.32(+2.60%)
Mar 15, 2016	51.46	51.54	50.19	50.56	303,114	-1.12(-2.17%)
Mar 14, 2016	51.02	52.13	50.93	51.68	426,541	+0.64(+1.26%)
Mar 11, 2016	51.17	51.35	50.38	51.04	485,331	+0.17(+0.33%)
Mar 10, 2016	52.61	52.63	50.36	50.88	456,821	-1.50(-2.87%)
Mar 09, 2016	51.19	52.58	50.83	52.38	517,989	+1.32(+2.58%)
Mar 08, 2016	50.34	51.72	50.31	51.06	469,144	+0.55(+1.09%)
Mar 07, 2016	50.74	50.90	49.77	50.51	409,412	-0.06(-0.11%)
Mar 04, 2016	50.01	51.50	49.84	50.57	723,283	+0.81(+1.62%)
Mar 03, 2016	49.25	49.95	48.35	49.76	636,811	+0.67(+1.36%)
Mar 02, 2016	49.59	49.87	48.53	49.09	533,227	-0.41(-0.84%)

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.