Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.55	45.84	45.37	45.67	148,115	+0.30(+0.66%)
May 27, 2016	44.85	45.37	45.37	45.37	107,074	+0.59(+1.31%)
May 26, 2016	45.49	45.49	44.23	44.79	108,418	+0.05(+0.12%)
May 25, 2016	44.50	45.31	44.21	44.73	97,554	+0.46(+1.04%)
May 24, 2016	43.34	44.39	42.78	44.27	135,364	+1.23(+2.86%)
May 23, 2016	43.27	43.90	42.47	43.04	97,512	-0.23(-0.54%)
May 20, 2016	42.74	43.38	42.34	43.27	126,713	+0.72(+1.69%)
May 19, 2016	42.35	42.87	41.73	42.55	130,683	-0.21(-0.48%)
May 18, 2016	42.47	43.38	42.32	42.76	182,499	+0.11(+0.25%)
May 17, 2016	42.76	43.72	42.37	42.65	260,726	-0.15(-0.36%)
May 16, 2016	42.72	43.55	42.51	42.81	110,947	+0.40(+0.93%)
May 13, 2016	42.99	43.59	42.38	42.41	134,167	-0.79(-1.83%)
May 12, 2016	43.40	43.95	42.39	43.20	203,676	+0.02(+0.04%)
May 11, 2016	42.53	44.48	42.41	43.18	201,568	+0.76(+1.78%)
May 10, 2016	41.49	42.87	41.65	42.43	178,236	+0.94(+2.25%)
May 09, 2016	42.11	42.57	41.18	41.49	244,141	-0.76(-1.79%)
May 06, 2016	42.25	42.41	41.25	42.25	321,314	-0.05(-0.13%)
May 05, 2016	43.32	44.52	40.11	42.30	860,170	-8.31(-16.42%)
May 04, 2016	51.71	51.97	50.49	50.61	118,601	-1.41(-2.71%)
May 03, 2016	52.70	53.28	51.42	52.02	155,735	-1.33(-2.49%)
May 02, 2016	52.79	53.46	52.51	53.36	111,645	+0.67(+1.28%)
Apr 29, 2016	52.74	53.57	52.01	52.68	89,394	-0.09(-0.17%)
Apr 28, 2016	53.96	54.38	52.60	52.77	67,913	-1.36(-2.51%)
Apr 27, 2016	53.86	54.35	53.66	54.13	85,480	+0.08(+0.15%)
Apr 26, 2016	53.35	54.18	52.79	54.05	110,744	+0.88(+1.66%)
Apr 25, 2016	53.26	53.49	52.63	53.17	76,573	-0.48(-0.89%)
Apr 22, 2016	53.24	53.77	53.11	53.64	96,836	+0.50(+0.95%)
Apr 21, 2016	53.47	53.60	53.07	53.14	60,869	-0.02(-0.03%)
Apr 20, 2016	53.11	53.69	52.89	53.16	75,507	-0.03(-0.05%)
Apr 19, 2016	53.06	53.36	52.59	53.18	80,442	+0.43(+0.82%)
Apr 18, 2016	52.81	52.94	52.21	52.75	82,003	+0.37(+0.70%)
Apr 15, 2016	52.11	52.78	51.80	52.38	71,823	+0.08(+0.15%)
Apr 14, 2016	52.64	52.70	51.84	52.30	100,819	-0.21(-0.39%)
Apr 13, 2016	51.79	52.63	51.31	52.51	172,966	+1.15(+2.24%)
Apr 12, 2016	50.79	51.69	50.31	51.36	91,966	+0.70(+1.38%)
Apr 11, 2016	50.91	51.75	50.62	50.66	50,201	+0.12(+0.23%)
Apr 08, 2016	50.31	51.73	50.24	50.54	61,722	+0.72(+1.44%)
Apr 07, 2016	50.15	50.68	49.34	49.82	93,869	-0.81(-1.60%)
Apr 06, 2016	50.64	50.85	49.56	50.63	148,458	-0.08(-0.16%)
Apr 05, 2016	50.96	51.38	50.48	50.71	149,880	-0.84(-1.62%)
Apr 04, 2016	52.67	52.80	51.48	51.55	130,582	-1.13(-2.15%)
Apr 01, 2016	51.44	52.89	50.87	52.68	136,534	+0.81(+1.56%)
Mar 31, 2016	52.26	52.45	51.27	51.87	146,058	-0.41(-0.79%)
Mar 30, 2016	52.91	53.09	51.90	52.29	127,494	-0.38(-0.72%)
Mar 29, 2016	51.24	52.77	50.96	52.66	178,161	+1.14(+2.22%)
Mar 28, 2016	52.17	52.17	50.72	51.52	100,267	-0.60(-1.16%)
Mar 24, 2016	50.70	52.12	52.12	52.12	185,032	+1.08(+2.11%)
Mar 23, 2016	52.44	53.04	50.97	51.04	113,783	-1.62(-3.07%)
Mar 22, 2016	52.75	53.94	51.76	52.66	115,273	-0.47(-0.88%)
Mar 21, 2016	53.63	53.85	52.47	53.13	269,537	-0.94(-1.73%)
Mar 18, 2016	57.38	57.39	53.71	54.07	752,371	+1.59(+3.03%)
Mar 17, 2016	51.07	53.41	51.07	52.47	178,018	+1.54(+3.02%)
Mar 16, 2016	49.70	51.20	49.70	50.94	159,225	+0.98(+1.96%)
Mar 15, 2016	50.10	50.39	49.46	49.96	135,089	-0.77(-1.52%)
Mar 14, 2016	51.22	51.33	50.25	50.73	88,358	-0.76(-1.48%)
Mar 11, 2016	49.16	51.64	48.93	51.49	122,192	+2.81(+5.78%)
Mar 10, 2016	51.58	51.58	47.74	48.68	243,306	-2.72(-5.28%)
Mar 09, 2016	50.47	52.02	49.79	51.40	161,604	+1.25(+2.49%)
Mar 08, 2016	52.71	52.71	50.11	50.15	192,102	-2.83(-5.35%)
Mar 07, 2016	51.35	53.08	51.22	52.98	285,672	+1.59(+3.10%)
Mar 04, 2016	51.87	52.40	51.03	51.39	287,029	-0.48(-0.93%)
Mar 03, 2016	49.63	53.23	49.16	51.87	566,186	+2.28(+4.59%)
Mar 02, 2016	47.70	49.67	47.41	49.59	394,249	+1.66(+3.46%)

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.