Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.11	44.29	43.11	43.36	494,173	+0.03(+0.06%)
May 27, 2016	43.60	43.34	43.34	43.34	675,532	+0.34(+0.80%)
May 26, 2016	44.53	45.61	42.76	42.99	665,745	-1.98(-4.39%)
May 25, 2016	45.33	45.80	44.93	44.97	311,317	-0.03(-0.07%)
May 24, 2016	45.10	45.65	44.86	45.00	270,210	-0.22(-0.50%)
May 23, 2016	45.32	46.30	44.73	45.23	493,063	-0.52(-1.15%)
May 20, 2016	45.09	46.23	44.71	45.75	490,388	+1.06(+2.37%)
May 19, 2016	44.29	45.25	43.98	44.69	453,856	+0.09(+0.21%)
May 18, 2016	44.79	45.82	44.12	44.60	438,025	-0.21(-0.46%)
May 17, 2016	44.72	45.67	44.26	44.81	748,989	-0.12(-0.26%)
May 16, 2016	44.00	45.27	43.53	44.93	553,794	+0.79(+1.79%)
May 13, 2016	44.79	45.18	42.97	44.13	626,353	-0.72(-1.62%)
May 12, 2016	45.23	46.16	44.78	44.86	683,185	-0.37(-0.81%)
May 11, 2016	45.29	47.47	44.98	45.23	850,725	-0.29(-0.64%)
May 10, 2016	43.97	45.88	43.81	45.52	719,343	+1.81(+4.14%)
May 09, 2016	43.31	44.23	42.31	43.71	1,954,548	-0.90(-2.02%)
May 06, 2016	48.07	48.07	41.96	44.61	4,523,477	-7.35(-14.15%)
May 05, 2016	52.95	53.45	51.75	51.96	673,873	-0.87(-1.66%)
May 04, 2016	52.93	54.10	52.69	52.84	627,685	-0.55(-1.03%)
May 03, 2016	52.65	54.90	51.70	53.39	851,705	+0.67(+1.26%)
May 02, 2016	53.43	53.85	52.16	52.72	611,564	-0.37(-0.71%)
Apr 29, 2016	54.11	54.82	52.84	53.10	395,385	-1.07(-1.97%)
Apr 28, 2016	55.82	56.52	53.95	54.16	479,849	-2.16(-3.83%)
Apr 27, 2016	55.74	56.49	54.98	56.32	324,330	+0.42(+0.76%)
Apr 26, 2016	54.60	55.90	54.35	55.89	519,253	+1.41(+2.58%)
Apr 25, 2016	54.31	55.31	54.25	54.49	540,880	-0.03(-0.06%)
Apr 22, 2016	54.07	55.93	53.85	54.52	772,458	-0.60(-1.09%)
Apr 21, 2016	55.23	56.36	54.81	55.12	1,006,976	-0.93(-1.66%)
Apr 20, 2016	57.51	59.03	55.99	56.05	1,109,159	-1.32(-2.29%)
Apr 19, 2016	55.61	58.87	55.18	57.37	944,942	+2.16(+3.91%)
Apr 18, 2016	55.10	55.78	54.14	55.21	371,227	+0.18(+0.33%)
Apr 15, 2016	54.35	55.29	53.61	55.03	505,724	+0.69(+1.27%)
Apr 14, 2016	55.39	55.79	54.17	54.34	243,123	-0.80(-1.45%)
Apr 13, 2016	54.34	55.54	53.81	55.14	584,009	+2.22(+4.19%)
Apr 12, 2016	52.55	53.61	51.14	52.92	767,184	+0.51(+0.97%)
Apr 11, 2016	53.64	54.14	52.39	52.41	496,866	-0.53(-1.01%)
Apr 08, 2016	53.30	54.96	52.87	52.95	662,307	+0.08(+0.16%)
Apr 07, 2016	54.57	55.49	51.92	52.86	723,690	-1.69(-3.10%)
Apr 06, 2016	54.77	55.25	53.70	54.55	466,746	-0.48(-0.88%)
Apr 05, 2016	55.10	55.80	54.55	55.04	443,078	-0.43(-0.78%)
Apr 04, 2016	55.80	56.59	55.44	55.47	449,959	-0.14(-0.25%)
Apr 01, 2016	55.30	56.52	54.61	55.61	335,083	-0.82(-1.45%)
Mar 31, 2016	56.21	57.05	55.84	56.43	479,208	+0.72(+1.29%)
Mar 30, 2016	56.20	57.26	55.29	55.71	651,136	+0.04(+0.07%)
Mar 29, 2016	55.05	56.01	54.10	55.67	413,452	+0.33(+0.60%)
Mar 28, 2016	55.24	55.64	54.36	55.34	371,839	+0.47(+0.85%)
Mar 24, 2016	55.82	54.87	54.87	54.87	457,931	-1.45(-2.57%)
Mar 23, 2016	57.39	57.52	55.96	56.32	435,608	-1.07(-1.86%)
Mar 22, 2016	56.73	58.08	55.46	57.39	539,332	-0.82(-1.40%)
Mar 21, 2016	58.05	58.48	57.51	58.20	356,313	-0.02(-0.04%)
Mar 18, 2016	59.10	59.93	58.11	58.23	496,891	-0.45(-0.77%)
Mar 17, 2016	55.39	59.97	55.04	58.68	1,463,776	+3.35(+6.05%)
Mar 16, 2016	51.12	55.50	51.12	55.33	815,439	+4.02(+7.84%)
Mar 15, 2016	53.42	53.45	51.13	51.31	609,086	-2.76(-5.10%)
Mar 14, 2016	54.36	54.62	52.61	54.06	463,772	-0.89(-1.62%)
Mar 11, 2016	55.09	55.66	54.38	54.95	450,782	-0.08(-0.15%)
Mar 10, 2016	53.77	55.41	53.45	55.04	793,243	+1.64(+3.07%)
Mar 09, 2016	53.82	54.36	52.47	53.40	561,000	-0.15(-0.28%)
Mar 08, 2016	54.14	54.92	52.30	53.55	680,222	-1.28(-2.34%)
Mar 07, 2016	54.97	55.18	53.45	54.83	876,902	-0.92(-1.66%)
Mar 04, 2016	55.15	56.44	54.89	55.75	1,048,694	+0.95(+1.73%)
Mar 03, 2016	54.38	55.28	53.90	54.80	1,113,660	+0.67(+1.23%)
Mar 02, 2016	51.47	54.90	51.18	54.14	1,000,486	+2.75(+5.35%)

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.