Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.12	50.42	49.00	49.75	1,307,784	+1.04(+2.14%)
May 27, 2016	48.56	48.71	48.71	48.71	635,200	+0.01(+0.02%)
May 26, 2016	48.91	49.30	48.14	48.70	527,243	+0.01(+0.02%)
May 25, 2016	48.92	49.40	48.08	48.69	739,124	+0.14(+0.29%)
May 24, 2016	47.54	48.86	47.43	48.55	1,114,227	+1.24(+2.62%)
May 23, 2016	47.29	48.55	47.23	47.31	727,892	+0.11(+0.23%)
May 20, 2016	46.38	47.73	46.06	47.20	761,958	+1.19(+2.59%)
May 19, 2016	47.57	48.40	45.54	46.01	800,445	-1.76(-3.68%)
May 18, 2016	46.36	48.52	46.36	47.77	1,075,476	+1.30(+2.80%)
May 17, 2016	46.57	47.52	46.19	46.47	708,349	-0.11(-0.24%)
May 16, 2016	46.33	47.27	46.33	46.58	651,745	+0.47(+1.02%)
May 13, 2016	45.62	46.37	44.71	46.11	1,175,719	+0.04(+0.09%)
May 12, 2016	47.76	47.98	45.70	46.07	710,093	-1.71(-3.58%)
May 11, 2016	47.64	48.42	47.47	47.78	475,988	-0.21(-0.44%)
May 10, 2016	47.60	48.17	47.18	47.99	470,135	+0.39(+0.82%)
May 09, 2016	47.22	48.09	46.88	47.60	881,618	+0.54(+1.15%)
May 06, 2016	46.35	47.09	45.04	47.06	1,128,104	+0.40(+0.86%)
May 05, 2016	47.45	48.78	46.51	46.66	797,795	-0.37(-0.79%)
May 04, 2016	47.66	48.49	46.70	47.03	1,254,713	-0.61(-1.28%)
May 03, 2016	49.69	49.95	47.53	47.64	1,237,467	-2.36(-4.72%)
May 02, 2016	48.69	50.03	48.50	50.00	1,193,468	+0.63(+1.28%)
Apr 29, 2016	51.29	51.35	48.90	49.37	2,067,925	-2.29(-4.43%)
Apr 28, 2016	54.01	55.09	51.20	51.66	4,385,786	-6.06(-10.50%)
Apr 27, 2016	56.33	58.23	55.90	57.72	1,206,739	+0.79(+1.39%)
Apr 26, 2016	55.15	57.07	55.14	56.93	901,128	+2.06(+3.75%)
Apr 25, 2016	56.01	56.96	54.63	54.87	992,183	-1.19(-2.12%)
Apr 22, 2016	55.25	56.52	55.20	56.06	587,609	+0.60(+1.08%)
Apr 21, 2016	55.68	56.16	55.05	55.46	621,034	-0.32(-0.57%)
Apr 20, 2016	53.24	56.30	52.87	55.78	1,290,989	+2.74(+5.17%)
Apr 19, 2016	55.29	55.30	52.58	53.04	1,989,443	-2.26(-4.09%)
Apr 18, 2016	56.18	56.29	54.88	55.30	1,122,822	-1.54(-2.71%)
Apr 15, 2016	56.77	57.18	56.05	56.84	850,940	-0.28(-0.49%)
Apr 14, 2016	58.50	58.80	57.02	57.12	1,708,065	-2.48(-4.16%)
Apr 13, 2016	57.54	59.64	57.44	59.60	840,441	+2.21(+3.85%)
Apr 12, 2016	58.22	58.47	56.46	57.39	1,345,728	-1.26(-2.15%)
Apr 11, 2016	59.94	60.87	58.62	58.65	486,507	-0.85(-1.43%)
Apr 08, 2016	60.95	61.98	59.10	59.50	510,373	-1.01(-1.67%)
Apr 07, 2016	62.48	62.69	60.27	60.51	428,617	-1.99(-3.18%)
Apr 06, 2016	61.82	62.77	60.76	62.50	425,613	+0.92(+1.49%)
Apr 05, 2016	61.24	62.50	60.52	61.58	417,434	-0.57(-0.92%)
Apr 04, 2016	64.04	64.04	61.91	62.15	885,068	-1.77(-2.77%)
Apr 01, 2016	60.56	64.04	59.64	63.92	832,800	+2.76(+4.51%)
Mar 31, 2016	61.82	63.47	61.15	61.16	332,778	-0.59(-0.96%)
Mar 30, 2016	61.68	62.99	61.21	61.75	358,912	+0.46(+0.75%)
Mar 29, 2016	60.38	61.56	59.72	61.29	484,360	+0.86(+1.42%)
Mar 28, 2016	59.21	60.78	58.76	60.43	481,759	+1.36(+2.30%)
Mar 24, 2016	58.90	59.07	59.07	59.07	539,800	-0.32(-0.54%)
Mar 23, 2016	60.23	61.09	59.34	59.39	604,132	-0.85(-1.41%)
Mar 22, 2016	60.27	60.58	59.72	60.24	507,974	-0.52(-0.86%)
Mar 21, 2016	61.05	61.24	59.33	60.76	389,329	-0.40(-0.65%)
Mar 18, 2016	60.46	61.71	59.96	61.16	1,036,783	+1.00(+1.66%)
Mar 17, 2016	61.16	61.70	59.87	60.16	833,787	-0.85(-1.39%)
Mar 16, 2016	59.96	61.08	58.50	61.01	645,054	+0.94(+1.56%)
Mar 15, 2016	61.79	62.17	59.35	60.07	719,518	-2.02(-3.25%)
Mar 14, 2016	62.33	63.30	61.24	62.09	511,892	-0.64(-1.02%)
Mar 11, 2016	61.22	63.16	60.89	62.73	609,790	+2.09(+3.45%)
Mar 10, 2016	60.41	61.25	59.76	60.64	972,776	+0.54(+0.90%)
Mar 09, 2016	59.03	60.11	58.06	60.10	593,403	+1.17(+1.99%)
Mar 08, 2016	60.04	60.26	58.46	58.93	752,890	-1.82(-3.00%)
Mar 07, 2016	60.93	61.58	59.65	60.75	413,407	-0.91(-1.48%)
Mar 04, 2016	60.83	62.55	59.86	61.66	593,276	+0.98(+1.62%)
Mar 03, 2016	61.05	61.81	60.16	60.68	501,908	-0.38(-0.62%)
Mar 02, 2016	60.59	61.41	60.36	61.06	421,037	+0.35(+0.58%)

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.