Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.84	47.92	46.33	46.62	286,243	-0.36(-0.76%)
May 27, 2016	46.71	46.98	46.98	46.98	87,004	+0.20(+0.43%)
May 26, 2016	47.03	47.03	46.33	46.78	121,255	-0.72(-1.51%)
May 25, 2016	46.98	47.57	46.56	47.50	215,728	+0.61(+1.29%)
May 24, 2016	46.92	47.61	46.62	46.89	130,572	+0.49(+1.06%)
May 23, 2016	46.38	46.85	46.04	46.40	91,795	-0.34(-0.72%)
May 20, 2016	47.16	47.30	46.42	46.74	99,310	-0.02(-0.05%)
May 19, 2016	47.23	47.23	46.51	46.76	152,096	-0.63(-1.33%)
May 18, 2016	46.09	47.99	46.02	47.39	318,844	+1.82(+3.99%)
May 17, 2016	45.64	45.64	45.01	45.57	91,462	-0.07(-0.15%)
May 16, 2016	45.21	45.86	45.21	45.64	125,271	+1.03(+2.32%)
May 13, 2016	45.43	45.64	44.53	44.60	257,196	-1.28(-2.79%)
May 12, 2016	46.31	46.35	45.75	45.88	165,641	+0.62(+1.36%)
May 11, 2016	46.15	46.26	44.87	45.27	209,078	-0.82(-1.78%)
May 10, 2016	46.04	46.31	45.83	46.09	158,012	+0.00(+0.00%)
May 09, 2016	46.49	46.65	46.06	46.09	104,353	-0.40(-0.87%)
May 06, 2016	46.09	46.65	46.09	46.49	136,101	+0.61(+1.32%)
May 05, 2016	46.96	47.32	45.88	45.88	196,670	-0.94(-2.01%)
May 04, 2016	47.34	47.93	46.83	46.83	181,085	-0.79(-1.65%)
May 03, 2016	47.61	47.75	47.01	47.61	340,429	-1.84(-3.72%)
May 02, 2016	48.60	49.50	48.33	49.45	251,023	+1.44(+2.99%)
Apr 29, 2016	49.12	49.43	47.72	48.02	350,388	-0.49(-1.02%)
Apr 28, 2016	49.39	49.59	48.38	48.51	406,225	-0.65(-1.32%)
Apr 27, 2016	49.79	50.11	48.74	49.16	258,516	-1.44(-2.84%)
Apr 26, 2016	49.99	50.71	49.99	50.60	206,158	+0.70(+1.40%)
Apr 25, 2016	49.57	49.90	49.14	49.90	190,129	+0.61(+1.23%)
Apr 22, 2016	48.78	49.43	48.72	49.30	149,882	+0.36(+0.73%)
Apr 21, 2016	49.25	49.40	48.56	48.94	456,037	+0.88(+1.82%)
Apr 20, 2016	46.20	48.26	45.77	48.06	363,500	+1.55(+3.33%)
Apr 19, 2016	46.35	47.19	46.13	46.51	122,397	+0.38(+0.83%)
Apr 18, 2016	46.06	46.83	46.02	46.13	189,049	+0.52(+1.13%)
Apr 15, 2016	46.27	46.27	45.27	45.61	539,740	-1.15(-2.45%)
Apr 14, 2016	46.56	47.03	46.15	46.76	233,836	+0.65(+1.41%)
Apr 13, 2016	46.89	46.98	45.91	46.11	235,088	-0.49(-1.06%)
Apr 12, 2016	46.42	47.01	46.00	46.60	217,653	+0.97(+2.12%)
Apr 11, 2016	46.11	46.40	45.34	45.64	157,636	+0.20(+0.44%)
Apr 08, 2016	45.28	45.84	45.11	45.43	151,438	+0.81(+1.81%)
Apr 07, 2016	45.30	45.50	44.49	44.63	301,894	-1.66(-3.59%)
Apr 06, 2016	46.06	46.85	45.93	46.29	178,737	+0.85(+1.88%)
Apr 05, 2016	45.61	45.79	45.19	45.43	202,888	-1.48(-3.16%)
Apr 04, 2016	46.87	47.43	46.67	46.92	94,355	-0.09(-0.19%)
Apr 01, 2016	46.71	47.81	46.51	47.01	185,491	-0.49(-1.04%)
Mar 31, 2016	48.04	48.29	47.19	47.50	121,983	-0.90(-1.86%)
Mar 30, 2016	48.02	49.16	47.99	48.40	172,502	+1.46(+3.11%)
Mar 29, 2016	47.72	48.08	46.92	46.94	195,870	-1.50(-3.11%)
Mar 28, 2016	48.85	48.91	47.97	48.44	74,968	-0.24(-0.48%)
Mar 24, 2016	47.46	48.68	48.68	48.68	147,737	-0.03(-0.07%)
Mar 23, 2016	50.08	50.13	48.35	48.71	242,810	-1.71(-3.39%)
Mar 22, 2016	49.52	50.58	49.30	50.42	180,191	+0.00(+0.00%)
Mar 21, 2016	50.17	50.76	49.77	50.42	201,599	+1.15(+2.32%)
Mar 18, 2016	49.32	49.67	48.74	49.27	155,272	-0.34(-0.68%)
Mar 17, 2016	49.99	49.99	48.92	49.61	225,263	-0.63(-1.25%)
Mar 16, 2016	50.80	51.25	49.93	50.24	279,843	-0.45(-0.89%)
Mar 15, 2016	49.90	50.98	49.75	50.69	146,566	-0.13(-0.27%)
Mar 14, 2016	50.71	50.94	50.06	50.82	171,833	-0.43(-0.83%)
Mar 11, 2016	49.52	51.48	49.52	51.25	305,247	+1.50(+3.02%)
Mar 10, 2016	48.92	50.69	48.51	49.75	270,287	+0.45(+0.91%)
Mar 09, 2016	49.36	49.61	48.63	49.30	193,934	+1.03(+2.14%)
Mar 08, 2016	47.95	48.35	47.14	48.26	187,289	-1.71(-3.42%)
Mar 07, 2016	50.17	50.59	49.88	49.97	180,471	+0.07(+0.14%)
Mar 04, 2016	49.77	50.53	49.36	49.90	326,718	+0.88(+1.79%)
Mar 03, 2016	49.50	49.77	48.44	49.03	288,759	-0.52(-1.04%)
Mar 02, 2016	50.26	50.42	49.54	49.54	132,619	-0.56(-1.12%)

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.