Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.16	52.76	51.08	51.60	849,921	+0.45(+0.88%)
May 27, 2016	51.47	51.15	51.15	51.15	708,747	-0.51(-0.99%)
May 26, 2016	52.86	52.92	51.04	51.67	780,234	-0.26(-0.50%)
May 25, 2016	50.22	52.16	49.49	51.93	1,120,775	+1.60(+3.19%)
May 24, 2016	52.06	53.00	50.31	50.32	1,593,186	-2.51(-4.75%)
May 23, 2016	52.59	53.73	52.06	52.83	483,726	-0.53(-0.99%)
May 20, 2016	53.38	53.57	52.28	53.36	1,752,873	+0.56(+1.06%)
May 19, 2016	51.34	53.17	50.37	52.80	1,666,847	+0.57(+1.09%)
May 18, 2016	55.88	55.91	52.06	52.23	1,819,271	-4.55(-8.02%)
May 17, 2016	55.57	56.88	54.74	56.78	1,040,534	+1.05(+1.89%)
May 16, 2016	56.25	56.97	55.45	55.73	819,220	+0.56(+1.02%)
May 13, 2016	55.70	55.83	54.77	55.17	1,023,408	-0.29(-0.51%)
May 12, 2016	56.34	57.21	55.26	55.45	1,051,990	-1.41(-2.48%)
May 11, 2016	56.78	57.33	54.99	56.86	1,371,748	+0.15(+0.27%)
May 10, 2016	55.16	57.23	54.54	56.71	876,765	+1.87(+3.42%)
May 09, 2016	55.38	55.71	54.58	54.83	1,206,966	-2.37(-4.14%)
May 06, 2016	55.85	57.72	55.82	57.20	1,208,698	+1.78(+3.22%)
May 05, 2016	53.51	55.47	53.51	55.42	1,216,026	+2.68(+5.08%)
May 04, 2016	54.30	54.59	52.12	52.74	1,380,093	-2.30(-4.17%)
May 03, 2016	56.17	56.30	54.49	55.04	870,843	-0.99(-1.77%)
May 02, 2016	57.72	58.02	55.30	56.03	879,881	-1.11(-1.94%)
Apr 29, 2016	56.37	57.33	56.05	57.14	1,496,807	+1.26(+2.26%)
Apr 28, 2016	54.39	56.23	54.29	55.88	1,369,567	+1.73(+3.20%)
Apr 27, 2016	54.47	54.50	52.76	54.14	937,356	+0.01(+0.01%)
Apr 26, 2016	53.41	54.22	53.13	54.13	741,362	+0.94(+1.76%)
Apr 25, 2016	54.61	54.61	53.03	53.20	901,828	-1.19(-2.19%)
Apr 22, 2016	54.68	55.12	53.64	54.39	1,776,836	-0.34(-0.63%)
Apr 21, 2016	56.60	57.11	54.30	54.73	1,567,039	-1.67(-2.96%)
Apr 20, 2016	56.62	58.21	56.09	56.40	1,391,495	-0.19(-0.33%)
Apr 19, 2016	56.94	57.21	56.32	56.58	1,341,722	+1.23(+2.22%)
Apr 18, 2016	55.57	55.63	54.39	55.35	869,254	+0.32(+0.58%)
Apr 15, 2016	53.97	55.11	53.25	55.04	1,136,828	+0.99(+1.82%)
Apr 14, 2016	54.73	55.01	53.20	54.05	1,340,142	-0.68(-1.24%)
Apr 13, 2016	55.70	56.23	54.61	54.73	1,019,006	-1.57(-2.79%)
Apr 12, 2016	55.51	56.67	54.56	56.30	1,131,238	+1.25(+2.26%)
Apr 11, 2016	54.02	55.21	53.64	55.05	1,461,793	+2.01(+3.79%)
Apr 08, 2016	52.59	53.39	52.39	53.04	834,977	+0.74(+1.42%)
Apr 07, 2016	52.10	52.76	51.95	52.30	1,135,829	+1.03(+2.00%)
Apr 06, 2016	50.36	51.58	50.13	51.27	851,013	+0.46(+0.90%)
Apr 05, 2016	50.13	50.96	48.97	50.82	950,026	+1.78(+3.62%)
Apr 04, 2016	49.79	49.82	48.64	49.04	670,817	-0.68(-1.38%)
Apr 01, 2016	48.50	49.73	48.47	49.73	1,474,660	-0.26(-0.52%)
Mar 31, 2016	51.31	51.67	49.92	49.99	812,429	-1.11(-2.17%)
Mar 30, 2016	51.71	52.34	50.60	51.10	1,547,670	-0.98(-1.88%)
Mar 29, 2016	49.76	52.23	49.47	52.07	1,169,782	+2.54(+5.13%)
Mar 28, 2016	49.56	49.71	48.30	49.53	1,307,036	-0.45(-0.90%)
Mar 24, 2016	49.38	49.98	49.98	49.98	856,587	+0.55(+1.10%)
Mar 23, 2016	50.44	50.52	49.09	49.43	2,421,039	-2.63(-5.05%)
Mar 22, 2016	53.43	53.72	51.80	52.06	1,214,425	-0.81(-1.53%)
Mar 21, 2016	53.07	53.84	52.19	52.87	1,025,426	-0.59(-1.10%)
Mar 18, 2016	52.86	53.92	52.32	53.46	3,323,074	-0.07(-0.12%)
Mar 17, 2016	54.38	55.70	53.20	53.52	2,000,280	-0.35(-0.65%)
Mar 16, 2016	49.36	53.98	48.76	53.87	2,386,068	+4.32(+8.71%)
Mar 15, 2016	47.99	49.66	47.21	49.56	1,282,969	+1.66(+3.46%)
Mar 14, 2016	49.96	50.31	47.59	47.90	1,408,022	-1.67(-3.37%)
Mar 11, 2016	49.18	51.20	49.01	49.57	1,789,374	+0.66(+1.35%)
Mar 10, 2016	47.29	49.17	47.06	48.91	1,669,440	+2.14(+4.58%)
Mar 09, 2016	45.56	47.30	44.86	46.77	1,370,063	+0.72(+1.56%)
Mar 08, 2016	47.37	47.50	45.42	46.05	1,091,086	-0.52(-1.13%)
Mar 07, 2016	46.78	47.54	46.07	46.57	1,401,013	+0.33(+0.72%)
Mar 04, 2016	46.89	49.26	45.67	46.24	2,448,935	-0.36(-0.78%)
Mar 03, 2016	46.80	47.74	46.24	46.61	1,629,873	-0.05(-0.10%)
Mar 02, 2016	46.51	46.84	45.82	46.65	1,397,711	+0.30(+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.