Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.95	48.13	46.59	47.76	498,641	+1.04(+2.23%)
May 27, 2016	45.56	46.72	46.72	46.72	257,800	+1.04(+2.28%)
May 26, 2016	45.18	46.08	44.69	45.68	284,961	+0.15(+0.33%)
May 25, 2016	45.51	45.77	45.10	45.53	205,077	+0.07(+0.15%)
May 24, 2016	44.09	45.73	44.05	45.46	316,365	+1.59(+3.62%)
May 23, 2016	45.11	45.43	43.40	43.87	440,723	-1.79(-3.92%)
May 20, 2016	44.27	46.81	43.99	45.66	230,969	+1.67(+3.80%)
May 19, 2016	44.24	44.92	43.63	43.99	129,614	-0.18(-0.41%)
May 18, 2016	44.27	44.80	43.72	44.17	154,467	-0.33(-0.74%)
May 17, 2016	44.82	45.84	44.03	44.50	227,207	-0.62(-1.37%)
May 16, 2016	44.54	45.47	44.10	45.12	167,981	+0.82(+1.85%)
May 13, 2016	44.11	45.43	43.98	44.30	271,141	+0.04(+0.09%)
May 12, 2016	45.00	45.45	43.63	44.26	226,818	-0.61(-1.36%)
May 11, 2016	44.00	45.23	43.90	44.87	240,066	+0.65(+1.47%)
May 10, 2016	42.97	44.30	42.03	44.22	360,711	+1.29(+3.00%)
May 09, 2016	44.28	44.98	42.56	42.93	350,128	-1.58(-3.55%)
May 06, 2016	43.37	44.71	42.76	44.51	307,228	+0.82(+1.88%)
May 05, 2016	47.63	48.47	43.07	43.69	690,391	-2.56(-5.54%)
May 04, 2016	45.60	47.02	45.27	46.25	665,768	+0.44(+0.96%)
May 03, 2016	46.72	47.18	44.95	45.81	380,094	-1.41(-2.99%)
May 02, 2016	44.74	47.23	44.27	47.22	433,218	+2.93(+6.62%)
Apr 29, 2016	45.04	45.59	44.14	44.29	220,390	-0.75(-1.67%)
Apr 28, 2016	44.87	45.66	44.26	45.04	216,597	+0.03(+0.07%)
Apr 27, 2016	44.49	45.04	44.20	45.01	136,692	+0.49(+1.10%)
Apr 26, 2016	44.58	44.99	44.00	44.52	294,973	+0.15(+0.34%)
Apr 25, 2016	44.82	45.06	44.15	44.37	159,335	-0.44(-0.98%)
Apr 22, 2016	45.08	45.43	44.58	44.81	289,425	-0.33(-0.73%)
Apr 21, 2016	43.94	45.58	43.60	45.14	453,081	+1.52(+3.48%)
Apr 20, 2016	42.98	43.91	42.39	43.62	115,994	+0.75(+1.75%)
Apr 19, 2016	43.54	43.94	42.56	42.87	173,937	-0.65(-1.49%)
Apr 18, 2016	42.38	44.45	42.25	43.52	496,316	+1.47(+3.50%)
Apr 15, 2016	40.97	42.15	40.90	42.05	234,949	+1.23(+3.01%)
Apr 14, 2016	40.08	40.90	39.81	40.82	227,594	+0.21(+0.52%)
Apr 13, 2016	39.76	40.77	39.41	40.61	351,993	+1.04(+2.63%)
Apr 12, 2016	41.52	41.58	39.01	39.57	549,883	-1.89(-4.56%)
Apr 11, 2016	42.17	43.07	41.46	41.46	399,611	-0.62(-1.47%)
Apr 08, 2016	42.34	42.82	41.83	42.08	356,082	+0.27(+0.65%)
Apr 07, 2016	43.21	43.39	41.56	41.81	233,537	-2.06(-4.70%)
Apr 06, 2016	41.98	43.98	41.00	43.87	497,779	+1.92(+4.58%)
Apr 05, 2016	42.39	42.39	40.57	41.95	492,121	-0.92(-2.15%)
Apr 04, 2016	42.51	43.12	41.96	42.87	361,247	-0.28(-0.65%)
Apr 01, 2016	43.30	43.62	42.38	43.15	291,461	-0.47(-1.08%)
Mar 31, 2016	44.99	45.09	41.40	43.62	994,611	-1.35(-3.00%)
Mar 30, 2016	45.50	45.69	43.80	44.97	495,259	-0.76(-1.66%)
Mar 29, 2016	45.94	46.03	45.11	45.73	408,833	-0.41(-0.89%)
Mar 28, 2016	45.07	46.68	44.71	46.14	182,422	+1.21(+2.69%)
Mar 24, 2016	45.26	44.93	44.93	44.93	269,700	-0.47(-1.04%)
Mar 23, 2016	46.85	47.05	45.16	45.40	372,890	-1.61(-3.42%)
Mar 22, 2016	46.07	47.84	46.07	47.01	298,382	+0.59(+1.27%)
Mar 21, 2016	45.73	46.56	45.26	46.42	421,202	+0.70(+1.53%)
Mar 18, 2016	44.71	45.82	44.71	45.72	615,030	+1.35(+3.04%)
Mar 17, 2016	44.14	44.68	42.87	44.37	229,415	+0.23(+0.52%)
Mar 16, 2016	43.82	44.46	43.41	44.14	263,597	+0.05(+0.11%)
Mar 15, 2016	44.69	45.45	43.48	44.09	378,146	-1.03(-2.28%)
Mar 14, 2016	45.20	45.45	44.33	45.12	312,628	-0.60(-1.31%)
Mar 11, 2016	45.38	45.80	44.81	45.72	300,990	+0.64(+1.42%)
Mar 10, 2016	44.58	45.30	44.30	45.08	359,077	+0.47(+1.05%)
Mar 09, 2016	44.50	44.80	44.07	44.61	233,215	+0.12(+0.27%)
Mar 08, 2016	44.75	45.20	44.07	44.49	402,659	-0.56(-1.24%)
Mar 07, 2016	43.54	45.25	43.16	45.05	359,939	+1.31(+2.99%)
Mar 04, 2016	43.75	44.75	43.05	43.74	478,932	+0.10(+0.23%)
Mar 03, 2016	42.61	43.82	42.46	43.64	539,836	+0.56(+1.30%)
Mar 02, 2016	42.67	43.49	41.61	43.08	508,333	-0.15(-0.35%)

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.