Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.69	53.06	52.28	52.85	73,728	+0.05(+0.10%)
May 27, 2016	52.03	52.79	52.79	52.79	43,727	+0.59(+1.14%)
May 26, 2016	52.81	52.81	51.77	52.20	35,186	-0.38(-0.71%)
May 25, 2016	52.82	53.25	52.41	52.57	57,076	-0.30(-0.57%)
May 24, 2016	52.13	53.07	52.13	52.87	62,582	+0.93(+1.80%)
May 23, 2016	52.72	52.88	51.90	51.94	44,607	-0.75(-1.42%)
May 20, 2016	52.60	52.94	52.07	52.69	70,499	+0.34(+0.65%)
May 19, 2016	51.90	52.43	51.30	52.35	66,252	+0.33(+0.63%)
May 18, 2016	51.15	52.18	51.01	52.02	116,945	+0.71(+1.39%)
May 17, 2016	51.65	51.70	50.63	51.31	101,949	-0.32(-0.62%)
May 16, 2016	51.39	52.00	50.94	51.63	106,995	+0.20(+0.39%)
May 13, 2016	51.44	52.02	51.33	51.43	67,729	-0.48(-0.93%)
May 12, 2016	52.65	52.81	51.22	51.91	119,027	-0.57(-1.09%)
May 11, 2016	52.72	53.26	52.26	52.49	110,370	-0.17(-0.33%)
May 10, 2016	52.70	53.23	52.43	52.66	130,787	-0.54(-1.01%)
May 09, 2016	51.81	53.41	51.54	53.20	199,713	+1.69(+3.28%)
May 06, 2016	47.34	51.76	47.34	51.51	369,174	+4.24(+8.97%)
May 05, 2016	46.45	48.09	45.74	47.27	190,331	+1.55(+3.39%)
May 04, 2016	45.77	46.02	44.94	45.72	67,941	+0.21(+0.46%)
May 03, 2016	44.51	45.96	44.51	45.51	48,283	+0.17(+0.38%)
May 02, 2016	45.72	45.79	45.12	45.34	60,172	-0.14(-0.30%)
Apr 29, 2016	45.29	45.79	45.10	45.47	45,319	-0.42(-0.91%)
Apr 28, 2016	45.96	46.41	45.77	45.89	36,759	-0.23(-0.49%)
Apr 27, 2016	45.46	46.24	45.35	46.12	51,581	+0.65(+1.42%)
Apr 26, 2016	44.89	45.53	44.43	45.47	50,340	+0.56(+1.24%)
Apr 25, 2016	45.40	45.55	44.66	44.92	69,084	-0.44(-0.97%)
Apr 22, 2016	45.35	45.85	45.05	45.36	72,048	+0.14(+0.30%)
Apr 21, 2016	45.66	46.11	44.93	45.22	71,705	-0.65(-1.41%)
Apr 20, 2016	45.33	46.15	45.01	45.87	87,516	+0.42(+0.92%)
Apr 19, 2016	45.79	45.79	44.93	45.45	81,549	-0.17(-0.38%)
Apr 18, 2016	44.93	45.81	44.92	45.62	43,940	+0.38(+0.85%)
Apr 15, 2016	44.69	45.43	44.43	45.24	42,207	+0.38(+0.85%)
Apr 14, 2016	44.36	44.99	43.87	44.85	41,638	+0.24(+0.53%)
Apr 13, 2016	43.99	44.72	43.61	44.62	83,010	+0.73(+1.66%)
Apr 12, 2016	42.62	44.16	42.62	43.89	99,798	+1.33(+3.13%)
Apr 11, 2016	43.61	43.75	42.31	42.56	89,142	-0.99(-2.28%)
Apr 08, 2016	44.05	44.29	43.32	43.55	75,989	-0.17(-0.40%)
Apr 07, 2016	43.57	44.15	43.43	43.72	175,174	-0.23(-0.52%)
Apr 06, 2016	44.03	44.42	43.71	43.95	57,787	-0.05(-0.10%)
Apr 05, 2016	44.81	45.14	43.95	44.00	88,596	-1.15(-2.55%)
Apr 04, 2016	45.71	45.71	45.01	45.15	91,576	-0.44(-0.96%)
Apr 01, 2016	45.14	45.81	44.73	45.58	63,282	+0.23(+0.50%)
Mar 31, 2016	45.83	45.98	45.25	45.36	169,877	-0.32(-0.70%)
Mar 30, 2016	45.49	45.77	44.56	45.67	96,120	+0.42(+0.93%)
Mar 29, 2016	43.42	45.26	43.27	45.26	110,629	+1.83(+4.22%)
Mar 28, 2016	42.28	43.71	42.22	43.42	114,980	+1.02(+2.41%)
Mar 24, 2016	42.89	42.40	42.40	42.40	164,796	-0.48(-1.13%)
Mar 23, 2016	43.14	43.50	42.78	42.88	134,054	-0.23(-0.53%)
Mar 22, 2016	42.98	43.89	42.53	43.11	95,584	+0.05(+0.11%)
Mar 21, 2016	44.44	45.12	43.04	43.07	196,518	-1.58(-3.53%)
Mar 18, 2016	44.98	45.18	44.54	44.64	156,676	-0.06(-0.14%)
Mar 17, 2016	45.78	45.89	43.72	44.71	129,376	-1.24(-2.70%)
Mar 16, 2016	45.44	46.30	45.42	45.95	149,916	+0.51(+1.12%)
Mar 15, 2016	46.41	46.41	45.32	45.44	61,216	-1.13(-2.42%)
Mar 14, 2016	46.36	47.12	46.33	46.56	92,781	+0.25(+0.53%)
Mar 11, 2016	46.16	46.94	45.76	46.32	110,446	+0.51(+1.11%)
Mar 10, 2016	46.81	47.23	45.52	45.81	79,651	-0.71(-1.52%)
Mar 09, 2016	46.75	46.75	45.90	46.52	93,519	-0.15(-0.31%)
Mar 08, 2016	46.57	48.20	46.45	46.66	126,017	+0.03(+0.06%)
Mar 07, 2016	46.35	47.60	45.96	46.64	180,176	+0.26(+0.57%)
Mar 04, 2016	48.83	48.91	45.90	46.37	145,142	-2.54(-5.18%)
Mar 03, 2016	46.27	49.40	45.98	48.91	154,866	+3.09(+6.74%)
Mar 02, 2016	44.73	45.87	44.56	45.82	85,342	+0.95(+2.13%)

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.