Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.18	49.18	47.63	48.20	85,389	-0.57(-1.17%)
May 27, 2016	46.40	48.77	48.77	48.77	196,600	+2.72(+5.91%)
May 26, 2016	45.59	46.18	45.24	46.05	46,813	+0.68(+1.50%)
May 25, 2016	45.39	45.67	44.81	45.37	59,263	+0.49(+1.09%)
May 24, 2016	43.89	44.98	43.75	44.88	87,778	+1.54(+3.55%)
May 23, 2016	43.00	44.00	42.42	43.34	62,911	+1.16(+2.75%)
May 20, 2016	42.01	42.49	41.88	42.18	22,045	+0.53(+1.27%)
May 19, 2016	42.17	42.17	41.15	41.65	29,624	-0.45(-1.07%)
May 18, 2016	42.53	42.53	41.51	42.10	32,905	-0.46(-1.08%)
May 17, 2016	42.27	43.52	42.27	42.56	27,832	+0.11(+0.26%)
May 16, 2016	42.79	42.79	41.96	42.45	48,474	-0.23(-0.54%)
May 13, 2016	42.78	43.09	42.36	42.68	18,447	-0.33(-0.77%)
May 12, 2016	43.94	44.29	42.65	43.01	21,085	-0.75(-1.71%)
May 11, 2016	43.75	43.81	43.36	43.76	14,238	-0.36(-0.82%)
May 10, 2016	43.35	44.15	43.27	44.12	28,280	+0.77(+1.78%)
May 09, 2016	44.54	44.64	43.32	43.35	47,342	-1.19(-2.67%)
May 06, 2016	44.46	44.57	44.03	44.54	26,973	+0.19(+0.43%)
May 05, 2016	44.51	45.06	44.10	44.35	40,014	+0.12(+0.27%)
May 04, 2016	44.43	45.37	43.96	44.23	29,311	-0.31(-0.70%)
May 03, 2016	44.70	44.84	44.26	44.54	33,225	-0.55(-1.22%)
May 02, 2016	43.80	45.24	43.38	45.09	52,989	+1.16(+2.64%)
Apr 29, 2016	45.52	45.52	43.59	43.93	47,498	-1.54(-3.39%)
Apr 28, 2016	45.83	46.16	43.12	45.47	63,488	-1.09(-2.34%)
Apr 27, 2016	46.18	46.94	45.49	46.56	43,731	+0.41(+0.89%)
Apr 26, 2016	46.35	46.56	45.67	46.15	33,827	+0.11(+0.24%)
Apr 25, 2016	46.58	46.58	45.56	46.04	37,470	-0.46(-0.99%)
Apr 22, 2016	45.25	47.45	45.25	46.50	152,539	+1.43(+3.17%)
Apr 21, 2016	40.50	45.26	40.30	45.07	231,017	+4.77(+11.84%)
Apr 20, 2016	38.75	40.52	37.90	40.30	226,243	+1.24(+3.17%)
Apr 19, 2016	42.31	43.03	38.60	39.06	315,466	-3.00(-7.13%)
Apr 18, 2016	41.09	42.41	41.09	42.06	38,876	+0.39(+0.94%)
Apr 15, 2016	41.82	42.12	41.25	41.67	64,810	-0.29(-0.69%)
Apr 14, 2016	43.37	43.37	41.76	41.96	34,017	-1.32(-3.05%)
Apr 13, 2016	42.13	43.77	42.13	43.28	45,900	+1.31(+3.12%)
Apr 12, 2016	41.49	42.71	41.49	41.97	56,418	+0.53(+1.28%)
Apr 11, 2016	41.58	42.22	41.23	41.44	35,628	+0.05(+0.12%)
Apr 08, 2016	42.15	42.15	40.73	41.39	23,575	-0.25(-0.60%)
Apr 07, 2016	42.63	43.25	41.33	41.64	43,423	-1.31(-3.05%)
Apr 06, 2016	42.68	43.01	41.87	42.95	54,844	+0.68(+1.61%)
Apr 05, 2016	42.61	43.00	41.41	42.27	71,109	-0.73(-1.70%)
Apr 04, 2016	44.76	44.76	43.00	43.00	141,025	-1.87(-4.17%)
Apr 01, 2016	44.64	45.80	44.64	44.87	81,525	-0.43(-0.95%)
Mar 31, 2016	44.18	45.43	44.18	45.30	65,331	+1.06(+2.40%)
Mar 30, 2016	44.67	45.40	42.72	44.24	24,308	-0.17(-0.38%)
Mar 29, 2016	44.65	44.65	43.82	44.41	54,149	-0.36(-0.80%)
Mar 28, 2016	44.09	44.96	43.84	44.77	20,382	+0.72(+1.63%)
Mar 24, 2016	43.94	44.05	44.05	44.05	77,400	-0.12(-0.27%)
Mar 23, 2016	45.04	45.04	43.95	44.17	21,495	-1.07(-2.37%)
Mar 22, 2016	44.96	45.43	44.96	45.24	14,859	-0.10(-0.22%)
Mar 21, 2016	45.51	45.81	44.51	45.34	31,038	-0.28(-0.61%)
Mar 18, 2016	45.82	46.32	44.85	45.62	54,499	-0.02(-0.04%)
Mar 17, 2016	44.83	46.41	44.78	45.64	59,164	+1.06(+2.38%)
Mar 16, 2016	43.30	44.70	42.99	44.58	37,644	+1.35(+3.12%)
Mar 15, 2016	43.76	43.76	42.86	43.23	31,178	-0.92(-2.08%)
Mar 14, 2016	43.22	44.35	43.22	44.15	24,354	+0.65(+1.49%)
Mar 11, 2016	43.22	44.07	43.22	43.50	53,914	+0.76(+1.78%)
Mar 10, 2016	43.75	43.85	42.01	42.74	71,619	-0.83(-1.90%)
Mar 09, 2016	44.51	44.51	43.16	43.57	55,131	-0.37(-0.84%)
Mar 08, 2016	45.32	45.69	43.34	43.94	101,212	-1.46(-3.22%)
Mar 07, 2016	43.70	45.99	43.62	45.40	159,141	+1.90(+4.37%)
Mar 04, 2016	43.73	43.73	42.52	43.50	87,236	+0.07(+0.16%)
Mar 03, 2016	41.72	43.54	41.72	43.43	37,636	+1.53(+3.65%)
Mar 02, 2016	42.00	42.56	41.40	41.90	55,006	-0.27(-0.64%)

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.