Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.00	57.82	55.81	57.45	3,411,410	+1.11(+1.97%)
May 27, 2016	52.00	56.34	56.34	56.34	6,026,400	+1.41(+2.57%)
May 26, 2016	54.62	55.21	53.75	54.93	3,252,414	+0.57(+1.05%)
May 25, 2016	54.94	55.10	54.03	54.36	1,747,554	+0.02(+0.04%)
May 24, 2016	53.98	55.04	53.70	54.34	1,928,062	+0.63(+1.17%)
May 23, 2016	52.99	54.46	52.69	53.71	2,741,380	+0.86(+1.63%)
May 20, 2016	50.65	52.96	49.36	52.85	2,202,418	+2.34(+4.63%)
May 19, 2016	50.30	51.83	49.71	50.51	1,747,403	+0.30(+0.60%)
May 18, 2016	48.60	50.54	48.50	50.21	2,147,545	+1.26(+2.57%)
May 17, 2016	47.82	49.71	47.56	48.95	1,746,010	+1.03(+2.15%)
May 16, 2016	46.85	48.40	46.58	47.92	1,182,577	+1.32(+2.83%)
May 13, 2016	46.82	47.36	46.44	46.60	1,732,717	-0.44(-0.94%)
May 12, 2016	48.63	48.63	46.37	47.04	2,025,453	-1.14(-2.37%)
May 11, 2016	48.15	49.06	48.00	48.18	706,960	-0.27(-0.56%)
May 10, 2016	47.22	48.50	46.82	48.45	861,837	+1.30(+2.76%)
May 09, 2016	46.67	47.60	46.20	47.15	1,106,252	+0.34(+0.73%)
May 06, 2016	46.79	47.89	45.07	46.81	2,636,041	-0.93(-1.95%)
May 05, 2016	49.12	49.12	47.43	47.74	2,152,548	-1.13(-2.31%)
May 04, 2016	50.67	50.88	48.22	48.87	2,748,773	-2.14(-4.20%)
May 03, 2016	51.89	52.48	50.26	51.01	1,599,036	-1.70(-3.23%)
May 02, 2016	52.34	52.88	51.56	52.71	1,296,995	+0.73(+1.40%)
Apr 29, 2016	52.34	52.63	51.29	51.98	2,444,360	-0.43(-0.82%)
Apr 28, 2016	52.79	53.98	52.26	52.41	1,604,034	-0.62(-1.17%)
Apr 27, 2016	51.38	53.34	51.38	53.03	1,289,512	+1.38(+2.67%)
Apr 26, 2016	52.01	52.42	51.22	51.65	616,887	-0.16(-0.31%)
Apr 25, 2016	51.77	52.60	51.62	51.81	1,261,954	+0.00(+0.00%)
Apr 22, 2016	51.30	52.00	50.51	51.81	1,268,235	+0.24(+0.47%)
Apr 21, 2016	50.91	52.89	50.81	51.57	1,724,923	+1.86(+3.74%)
Apr 20, 2016	48.87	50.42	48.47	49.71	1,495,696	+0.98(+2.01%)
Apr 19, 2016	49.91	49.99	48.02	48.73	955,824	-0.93(-1.87%)
Apr 18, 2016	49.80	50.61	49.35	49.66	1,277,779	-0.21(-0.42%)
Apr 15, 2016	49.37	50.00	48.98	49.87	716,648	+0.45(+0.91%)
Apr 14, 2016	49.37	49.89	48.84	49.42	550,399	-0.17(-0.34%)
Apr 13, 2016	48.25	49.78	48.10	49.59	948,444	+1.80(+3.77%)
Apr 12, 2016	48.71	48.73	47.02	47.79	1,267,164	-0.94(-1.93%)
Apr 11, 2016	49.35	49.94	48.68	48.73	1,256,914	-0.76(-1.54%)
Apr 08, 2016	49.19	49.71	48.41	49.49	1,869,775	+1.10(+2.27%)
Apr 07, 2016	48.88	49.26	48.23	48.39	1,370,176	-1.12(-2.26%)
Apr 06, 2016	48.21	49.51	47.59	49.51	1,213,184	+1.49(+3.10%)
Apr 05, 2016	48.21	49.01	47.75	48.02	907,508	-1.31(-2.66%)
Apr 04, 2016	49.27	50.03	49.01	49.33	1,283,421	-0.13(-0.26%)
Apr 01, 2016	48.56	49.77	47.61	49.46	1,344,898	+0.53(+1.08%)
Mar 31, 2016	48.24	49.55	48.22	48.93	1,389,080	+0.33(+0.68%)
Mar 30, 2016	48.90	49.69	48.46	48.60	961,552	-0.31(-0.63%)
Mar 29, 2016	46.85	48.95	46.28	48.91	1,564,927	+1.96(+4.17%)
Mar 28, 2016	47.32	47.75	46.61	46.95	798,022	-0.82(-1.72%)
Mar 24, 2016	46.81	47.77	47.77	47.77	1,140,100	+0.64(+1.36%)
Mar 23, 2016	48.15	48.38	47.00	47.13	1,358,383	-1.17(-2.42%)
Mar 22, 2016	47.44	49.37	47.14	48.30	1,681,680	+0.72(+1.51%)
Mar 21, 2016	47.67	48.27	47.18	47.58	1,266,094	-0.18(-0.38%)
Mar 18, 2016	47.59	49.21	47.45	47.76	2,545,294	+0.49(+1.04%)
Mar 17, 2016	47.50	48.21	46.46	47.27	1,566,058	-0.56(-1.17%)
Mar 16, 2016	45.88	47.87	45.73	47.83	1,434,972	+1.71(+3.71%)
Mar 15, 2016	46.70	47.14	45.56	46.12	1,773,022	-1.02(-2.16%)
Mar 14, 2016	47.33	47.61	46.87	47.14	1,829,644	-0.81(-1.69%)
Mar 11, 2016	46.41	48.02	46.26	47.95	1,200,238	+1.85(+4.01%)
Mar 10, 2016	47.20	47.30	45.09	46.10	1,371,224	-0.73(-1.56%)
Mar 09, 2016	45.72	47.01	45.44	46.83	1,477,050	+1.49(+3.29%)
Mar 08, 2016	46.22	46.80	45.24	45.34	1,568,570	-1.35(-2.89%)
Mar 07, 2016	45.95	47.62	45.62	46.69	1,693,283	+0.44(+0.95%)
Mar 04, 2016	46.86	47.20	46.14	46.25	2,139,000	+0.11(+0.24%)
Mar 03, 2016	45.01	46.32	44.16	46.14	1,525,724	+1.17(+2.60%)
Mar 02, 2016	46.02	46.20	44.10	44.97	2,693,344	-1.02(-2.22%)

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.