Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.66	50.74	49.40	50.07	328,335	-0.49(-0.96%)
May 27, 2016	49.58	50.56	50.56	50.56	368,691	+0.93(+1.88%)
May 26, 2016	50.11	50.11	49.52	49.63	222,110	-0.48(-0.96%)
May 25, 2016	50.11	50.42	48.73	50.11	279,895	-0.01(-0.02%)
May 24, 2016	49.35	50.53	49.07	50.12	337,074	+0.90(+1.82%)
May 23, 2016	48.80	49.54	48.46	49.22	290,402	+0.41(+0.84%)
May 20, 2016	48.42	48.86	48.08	48.81	434,185	+0.57(+1.17%)
May 19, 2016	48.18	48.72	47.39	48.25	233,252	-0.25(-0.52%)
May 18, 2016	46.56	48.59	46.17	48.50	235,416	+1.91(+4.11%)
May 17, 2016	47.23	47.63	46.21	46.59	203,532	-0.82(-1.73%)
May 16, 2016	46.80	47.71	46.80	47.40	240,159	+0.60(+1.28%)
May 13, 2016	47.82	48.65	46.64	46.80	195,911	-1.26(-2.62%)
May 12, 2016	48.26	48.85	47.33	48.06	256,574	-0.01(-0.02%)
May 11, 2016	48.31	48.62	47.88	48.07	130,944	-0.25(-0.52%)
May 10, 2016	47.72	48.58	47.48	48.33	171,902	+0.86(+1.81%)
May 09, 2016	47.54	47.94	47.17	47.46	199,322	-0.12(-0.26%)
May 06, 2016	46.71	47.60	46.45	47.59	414,002	+0.78(+1.67%)
May 05, 2016	47.39	47.66	46.72	46.80	221,067	-0.22(-0.46%)
May 04, 2016	47.61	48.06	46.54	47.02	306,772	-0.89(-1.85%)
May 03, 2016	48.42	48.46	47.51	47.91	186,624	-1.01(-2.06%)
May 02, 2016	48.42	48.92	48.19	48.92	267,585	+0.41(+0.84%)
Apr 29, 2016	48.38	48.86	48.06	48.51	266,426	-0.04(-0.09%)
Apr 28, 2016	48.59	49.09	47.91	48.55	390,378	+0.72(+1.51%)
Apr 27, 2016	47.64	48.84	47.38	47.83	424,787	+0.23(+0.49%)
Apr 26, 2016	46.35	47.99	46.35	47.59	538,603	+1.57(+3.40%)
Apr 25, 2016	45.96	46.17	45.39	46.03	319,860	-0.08(-0.17%)
Apr 22, 2016	46.19	46.57	45.94	46.11	555,408	-0.19(-0.41%)
Apr 21, 2016	46.64	46.92	46.20	46.30	471,118	-0.30(-0.64%)
Apr 20, 2016	45.75	46.89	45.66	46.59	378,564	+0.66(+1.44%)
Apr 19, 2016	45.19	45.94	44.68	45.93	352,235	+0.72(+1.60%)
Apr 18, 2016	44.44	45.26	44.34	45.21	208,818	+0.56(+1.25%)
Apr 15, 2016	44.55	44.92	44.47	44.65	282,946	+0.11(+0.25%)
Apr 14, 2016	44.31	45.20	43.86	44.54	306,637	+0.13(+0.29%)
Apr 13, 2016	43.51	44.72	43.47	44.41	406,943	+1.21(+2.80%)
Apr 12, 2016	42.50	43.48	42.23	43.20	259,739	+0.69(+1.62%)
Apr 11, 2016	42.76	43.42	42.39	42.51	285,305	-0.10(-0.22%)
Apr 08, 2016	42.96	43.65	42.25	42.61	311,304	+0.01(+0.02%)
Apr 07, 2016	43.63	43.68	42.19	42.60	467,413	-1.38(-3.15%)
Apr 06, 2016	44.10	44.32	43.57	43.98	481,886	+0.06(+0.14%)
Apr 05, 2016	44.59	44.85	43.86	43.92	383,772	-1.11(-2.45%)
Apr 04, 2016	45.22	45.22	44.67	45.03	353,926	-0.14(-0.31%)
Apr 01, 2016	44.65	45.23	44.23	45.17	188,785	+0.24(+0.54%)
Mar 31, 2016	45.86	46.72	44.57	44.92	276,423	-0.97(-2.12%)
Mar 30, 2016	45.64	46.19	45.40	45.90	362,234	+0.41(+0.90%)
Mar 29, 2016	44.94	45.50	44.23	45.49	226,955	+0.39(+0.87%)
Mar 28, 2016	45.34	46.17	44.57	45.10	198,256	-0.20(-0.44%)
Mar 24, 2016	45.80	45.30	45.30	45.30	393,171	-0.83(-1.79%)
Mar 23, 2016	46.04	46.52	45.74	46.12	496,568	-0.16(-0.34%)
Mar 22, 2016	45.94	46.34	45.63	46.28	212,959	+0.04(+0.09%)
Mar 21, 2016	46.33	46.69	45.95	46.24	274,861	-0.10(-0.23%)
Mar 18, 2016	46.40	46.89	45.33	46.34	1,016,452	+0.23(+0.49%)
Mar 17, 2016	44.71	46.20	43.91	46.12	507,365	+1.34(+2.99%)
Mar 16, 2016	44.80	45.53	44.41	44.78	611,520	-0.11(-0.25%)
Mar 15, 2016	45.41	45.41	44.31	44.89	741,526	-0.86(-1.88%)
Mar 14, 2016	45.38	46.12	45.02	45.75	377,159	+0.12(+0.27%)
Mar 11, 2016	44.65	45.69	43.80	45.63	409,600	+1.28(+2.88%)
Mar 10, 2016	43.87	44.42	43.25	44.35	273,614	+0.74(+1.70%)
Mar 09, 2016	44.38	44.51	43.34	43.61	368,454	-0.52(-1.18%)
Mar 08, 2016	45.14	45.14	44.09	44.13	287,524	-1.38(-3.03%)
Mar 07, 2016	45.55	45.81	45.27	45.51	311,712	-0.38(-0.83%)
Mar 04, 2016	45.90	46.32	45.42	45.89	382,655	-0.10(-0.23%)
Mar 03, 2016	44.52	46.04	44.42	46.00	424,650	+1.44(+3.23%)
Mar 02, 2016	44.30	44.60	43.49	44.56	272,992	+0.36(+0.80%)

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.