Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.98	53.08	50.93	52.79	554,125	-0.58(-1.09%)
May 27, 2016	51.25	53.37	53.37	53.37	447,200	+2.29(+4.48%)
May 26, 2016	52.00	52.23	50.89	51.08	285,606	-1.31(-2.50%)
May 25, 2016	52.12	52.55	51.27	52.39	390,800	+0.59(+1.14%)
May 24, 2016	51.78	52.40	51.09	51.80	391,296	+0.30(+0.58%)
May 23, 2016	49.88	52.25	49.83	51.50	499,518	+1.43(+2.86%)
May 20, 2016	48.90	50.62	48.18	50.07	319,085	+0.64(+1.29%)
May 19, 2016	47.48	49.50	47.34	49.43	376,043	+1.43(+2.98%)
May 18, 2016	47.89	48.35	47.55	48.00	366,621	-0.04(-0.08%)
May 17, 2016	48.05	49.07	45.88	48.04	522,137	-0.90(-1.84%)
May 16, 2016	47.98	49.91	47.25	48.94	335,107	+0.07(+0.14%)
May 13, 2016	48.88	49.42	47.75	48.87	297,099	-0.01(-0.02%)
May 12, 2016	51.74	51.82	47.67	48.88	638,125	-3.41(-6.52%)
May 11, 2016	53.54	53.57	52.02	52.29	117,816	-1.48(-2.75%)
May 10, 2016	54.50	55.98	52.35	53.77	282,920	+0.19(+0.35%)
May 09, 2016	54.57	55.25	52.29	53.58	175,300	-1.13(-2.07%)
May 06, 2016	53.97	56.24	53.32	54.71	287,555	+0.21(+0.39%)
May 05, 2016	54.09	55.00	53.82	54.50	139,915	+0.12(+0.22%)
May 04, 2016	54.11	55.16	54.00	54.38	135,997	-0.05(-0.09%)
May 03, 2016	55.05	55.20	53.62	54.43	64,874	-0.73(-1.32%)
May 02, 2016	54.71	55.25	54.21	55.16	156,009	+0.66(+1.21%)
Apr 29, 2016	54.35	54.96	53.15	54.50	124,387	+0.11(+0.20%)
Apr 28, 2016	54.31	55.49	54.21	54.39	113,316	-0.02(-0.04%)
Apr 27, 2016	54.76	55.47	54.35	54.41	78,016	-0.79(-1.43%)
Apr 26, 2016	54.67	55.35	53.95	55.20	122,678	+0.09(+0.16%)
Apr 25, 2016	55.00	55.50	54.51	55.11	110,425	+0.19(+0.35%)
Apr 22, 2016	54.47	55.00	53.68	54.92	144,124	+0.52(+0.96%)
Apr 21, 2016	52.09	55.25	52.00	54.40	525,939	+2.22(+4.25%)
Apr 20, 2016	52.21	53.10	51.28	52.18	255,806	-0.57(-1.08%)
Apr 19, 2016	52.65	54.34	52.45	52.75	194,319	+0.11(+0.21%)
Apr 18, 2016	51.02	52.77	50.93	52.64	129,071	+1.23(+2.39%)
Apr 15, 2016	52.10	52.90	51.40	51.41	267,907	-1.13(-2.15%)
Apr 14, 2016	50.60	53.10	50.54	52.54	501,311	+1.44(+2.82%)
Apr 13, 2016	47.62	51.66	47.61	51.10	481,111	+2.57(+5.30%)
Apr 12, 2016	45.59	49.01	45.59	48.53	329,310	+3.00(+6.59%)
Apr 11, 2016	45.89	46.56	45.00	45.53	297,227	-0.19(-0.42%)
Apr 08, 2016	47.30	47.90	45.67	45.72	128,359	-1.27(-2.70%)
Apr 07, 2016	46.95	47.99	46.25	46.99	98,052	-0.04(-0.09%)
Apr 06, 2016	45.90	47.28	45.43	47.03	156,024	+1.17(+2.55%)
Apr 05, 2016	46.59	47.83	45.42	45.86	145,853	-1.02(-2.18%)
Apr 04, 2016	46.68	48.15	46.12	46.88	205,385	+0.15(+0.32%)
Apr 01, 2016	45.92	47.05	45.03	46.73	326,089	+0.73(+1.59%)
Mar 31, 2016	45.50	46.13	44.27	46.00	131,949	+0.75(+1.66%)
Mar 30, 2016	45.12	45.78	44.38	45.25	240,748	+0.01(+0.02%)
Mar 29, 2016	43.97	45.35	43.68	45.24	341,744	+1.18(+2.68%)
Mar 28, 2016	45.20	45.48	44.00	44.06	251,906	-0.88(-1.96%)
Mar 24, 2016	44.15	44.94	44.94	44.94	415,300	+0.79(+1.79%)
Mar 23, 2016	44.85	45.49	44.08	44.15	220,928	-0.82(-1.82%)
Mar 22, 2016	44.17	45.40	44.17	44.97	336,234	-0.04(-0.09%)
Mar 21, 2016	47.11	47.11	44.63	45.01	170,718	-2.05(-4.36%)
Mar 18, 2016	45.35	48.25	44.74	47.06	210,667	+2.05(+4.55%)
Mar 17, 2016	44.87	46.80	44.33	45.01	436,958	+0.20(+0.45%)
Mar 16, 2016	46.87	46.87	42.02	44.81	584,761	-2.58(-5.44%)
Mar 15, 2016	46.60	51.98	46.60	47.39	448,630	+1.06(+2.29%)
Mar 14, 2016	42.75	47.78	42.75	46.33	454,055	+3.60(+8.42%)
Mar 11, 2016	42.52	43.64	41.35	42.73	268,295	+0.73(+1.74%)
Mar 10, 2016	43.48	44.48	41.35	42.00	207,144	-1.15(-2.67%)
Mar 09, 2016	47.75	48.50	42.24	43.15	581,712	-1.62(-3.62%)
Mar 08, 2016	46.53	46.53	43.76	44.77	249,398	-1.27(-2.76%)
Mar 07, 2016	45.78	46.68	45.50	46.04	85,959	+0.48(+1.05%)
Mar 04, 2016	45.59	46.14	44.50	45.56	81,715	+0.36(+0.80%)
Mar 03, 2016	46.51	46.51	44.69	45.20	46,511	-1.05(-2.27%)
Mar 02, 2016	45.79	46.46	44.13	46.25	91,981	+0.74(+1.63%)

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.