Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.90	47.67	46.55	46.83	674,535	+0.07(+0.14%)
May 27, 2016	46.38	46.76	46.76	46.76	514,247	+0.38(+0.82%)
May 26, 2016	46.11	46.55	45.95	46.38	407,688	+0.29(+0.63%)
May 25, 2016	46.14	46.44	45.71	46.09	532,789	+0.12(+0.27%)
May 24, 2016	45.58	46.39	45.58	45.97	812,350	+0.46(+1.02%)
May 23, 2016	45.00	45.81	45.00	45.50	529,473	+0.54(+1.20%)
May 20, 2016	44.62	45.15	44.62	44.96	542,133	+0.37(+0.84%)
May 19, 2016	44.23	44.87	44.13	44.59	482,825	+0.18(+0.41%)
May 18, 2016	44.56	45.07	44.28	44.41	575,210	-0.31(-0.68%)
May 17, 2016	45.03	45.40	44.47	44.72	557,908	-0.40(-0.88%)
May 16, 2016	45.24	45.65	45.03	45.11	549,548	-0.04(-0.09%)
May 13, 2016	46.35	46.35	45.03	45.15	656,050	-1.37(-2.95%)
May 12, 2016	46.29	46.63	46.03	46.53	694,636	+0.46(+0.99%)
May 11, 2016	46.88	46.88	46.02	46.07	534,735	-0.70(-1.49%)
May 10, 2016	46.18	46.87	45.92	46.77	997,632	+0.84(+1.84%)
May 09, 2016	46.83	46.93	45.84	45.92	859,362	-0.97(-2.06%)
May 06, 2016	46.72	47.08	46.16	46.89	657,283	-0.02(-0.04%)
May 05, 2016	47.22	47.55	46.75	46.91	649,450	+0.10(+0.21%)
May 04, 2016	47.11	47.59	46.61	46.81	577,295	-0.36(-0.75%)
May 03, 2016	47.79	47.94	46.84	47.17	720,868	-0.89(-1.86%)
May 02, 2016	48.27	48.27	47.05	48.06	971,275	+0.00(+0.00%)
Apr 29, 2016	48.31	49.09	47.31	48.06	1,128,097	-0.51(-1.06%)
Apr 28, 2016	49.57	49.80	48.41	48.57	677,785	-1.12(-2.25%)
Apr 27, 2016	49.34	49.92	49.16	49.69	625,147	+0.34(+0.69%)
Apr 26, 2016	48.91	49.56	48.52	49.35	576,923	+0.54(+1.10%)
Apr 25, 2016	48.06	49.08	48.00	48.81	481,629	+0.53(+1.10%)
Apr 22, 2016	48.41	49.45	48.26	48.28	885,500	-0.38(-0.78%)
Apr 21, 2016	48.93	49.73	48.07	48.66	1,236,632	-0.09(-0.19%)
Apr 20, 2016	48.62	50.24	47.12	48.75	2,410,550	-2.13(-4.18%)
Apr 19, 2016	51.30	51.64	50.72	50.88	1,247,509	+0.02(+0.05%)
Apr 18, 2016	50.73	51.25	50.47	50.86	726,167	-0.11(-0.21%)
Apr 15, 2016	50.10	51.03	50.00	50.96	1,006,697	+0.72(+1.43%)
Apr 14, 2016	50.36	50.94	50.16	50.24	681,872	+0.02(+0.05%)
Apr 13, 2016	49.55	50.48	49.23	50.22	1,037,731	+0.88(+1.78%)
Apr 12, 2016	48.27	49.43	48.24	49.34	656,455	+1.08(+2.23%)
Apr 11, 2016	47.81	49.27	47.61	48.27	830,458	+0.74(+1.57%)
Apr 08, 2016	47.87	48.38	47.39	47.52	531,098	+0.06(+0.12%)
Apr 07, 2016	47.47	48.01	46.86	47.46	577,327	-0.24(-0.50%)
Apr 06, 2016	47.23	47.81	46.88	47.70	461,642	+0.46(+0.96%)
Apr 05, 2016	47.26	47.70	47.19	47.25	523,674	-0.05(-0.10%)
Apr 04, 2016	47.99	48.19	47.22	47.30	669,087	-0.71(-1.48%)
Apr 01, 2016	47.53	48.11	46.66	48.01	852,019	+0.02(+0.05%)
Mar 31, 2016	47.51	48.06	47.50	47.99	1,086,496	+0.35(+0.73%)
Mar 30, 2016	48.00	48.18	47.28	47.64	925,367	-0.26(-0.55%)
Mar 29, 2016	46.59	48.03	46.31	47.90	866,827	+1.31(+2.81%)
Mar 28, 2016	46.13	46.77	45.93	46.59	511,569	+0.75(+1.64%)
Mar 24, 2016	45.79	45.84	45.84	45.84	1,074,893	-0.36(-0.77%)
Mar 23, 2016	47.08	47.04	46.00	46.20	932,487	-0.89(-1.88%)
Mar 22, 2016	47.78	47.88	46.70	47.08	1,126,270	-0.96(-2.00%)
Mar 21, 2016	47.88	48.25	47.12	48.04	539,341	+0.17(+0.35%)
Mar 18, 2016	47.03	48.11	46.90	47.88	2,093,534	+0.82(+1.74%)
Mar 17, 2016	45.81	47.26	45.57	47.06	823,948	+1.32(+2.88%)
Mar 16, 2016	45.37	45.85	44.35	45.74	901,657	+0.30(+0.66%)
Mar 15, 2016	45.61	45.67	44.90	45.44	593,462	-0.52(-1.14%)
Mar 14, 2016	45.60	46.69	45.58	45.97	1,292,317	+0.64(+1.41%)
Mar 11, 2016	44.75	45.96	44.60	45.33	902,021	+1.07(+2.42%)
Mar 10, 2016	44.10	44.44	43.43	44.26	884,391	+0.43(+0.97%)
Mar 09, 2016	44.28	44.48	43.70	43.83	932,878	-0.31(-0.70%)
Mar 08, 2016	45.62	45.81	43.52	44.14	994,520	-1.85(-4.02%)
Mar 07, 2016	45.03	46.39	44.99	45.99	1,195,527	+0.92(+2.05%)
Mar 04, 2016	44.32	45.78	44.29	45.07	1,081,827	+0.96(+2.19%)
Mar 03, 2016	42.24	44.14	42.17	44.10	1,175,317	+1.83(+4.33%)
Mar 02, 2016	41.49	42.44	41.22	42.27	689,759	+0.85(+2.05%)

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.