Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.78	50.94	50.20	50.39	827,771	-0.28(-0.55%)
May 27, 2016	50.09	50.67	50.67	50.67	868,369	+0.60(+1.20%)
May 26, 2016	50.95	50.95	49.91	50.07	1,695,704	-0.65(-1.28%)
May 25, 2016	50.90	51.22	50.62	50.72	699,723	+0.09(+0.17%)
May 24, 2016	50.46	51.00	50.31	50.63	1,511,653	+0.47(+0.94%)
May 23, 2016	50.51	50.64	50.12	50.16	670,530	-0.21(-0.42%)
May 20, 2016	50.49	50.84	50.21	50.37	868,721	+0.05(+0.10%)
May 19, 2016	50.70	50.98	50.08	50.33	1,349,227	-0.76(-1.49%)
May 18, 2016	51.20	51.73	50.66	51.09	1,202,665	-0.11(-0.21%)
May 17, 2016	52.34	52.37	51.07	51.20	1,656,350	-1.19(-2.27%)
May 16, 2016	52.38	52.87	52.31	52.38	799,373	+0.03(+0.06%)
May 13, 2016	52.83	52.86	52.16	52.35	1,174,354	-0.82(-1.54%)
May 12, 2016	53.07	53.55	52.67	53.18	1,053,155	+0.59(+1.12%)
May 11, 2016	52.34	53.10	52.17	52.59	999,360	+0.04(+0.07%)
May 10, 2016	51.96	52.71	51.81	52.55	937,849	+0.75(+1.45%)
May 09, 2016	51.51	51.95	51.28	51.79	771,900	+0.04(+0.07%)
May 06, 2016	51.77	51.98	51.46	51.76	941,013	+0.00(+0.00%)
May 05, 2016	51.84	51.97	51.50	51.76	1,152,750	-0.06(-0.11%)
May 04, 2016	51.37	51.82	51.12	51.81	1,054,800	+0.06(+0.11%)
May 03, 2016	51.91	51.91	51.27	51.76	1,423,266	-0.28(-0.54%)
May 02, 2016	51.16	52.18	50.98	52.04	2,041,810	+0.88(+1.72%)
Apr 29, 2016	51.45	51.93	50.75	51.16	1,083,971	-0.62(-1.19%)
Apr 28, 2016	51.62	52.21	51.30	51.77	725,952	-0.36(-0.69%)
Apr 27, 2016	52.07	52.35	51.77	52.13	738,892	+0.12(+0.22%)
Apr 26, 2016	51.71	52.08	51.49	52.02	956,246	+0.56(+1.09%)
Apr 25, 2016	52.09	52.28	51.20	51.46	1,629,833	-0.81(-1.55%)
Apr 22, 2016	51.65	52.64	51.41	52.27	1,752,757	+0.92(+1.79%)
Apr 21, 2016	47.96	51.63	47.96	51.35	2,718,519	+0.41(+0.80%)
Apr 20, 2016	50.35	51.24	50.13	50.94	1,654,042	+0.69(+1.36%)
Apr 19, 2016	50.28	50.31	49.89	50.26	714,212	+0.42(+0.85%)
Apr 18, 2016	49.04	49.98	48.99	49.83	747,783	+0.43(+0.88%)
Apr 15, 2016	48.78	49.49	48.75	49.40	1,161,801	+0.65(+1.33%)
Apr 14, 2016	48.75	48.86	48.29	48.75	464,272	-0.01(-0.02%)
Apr 13, 2016	48.55	48.93	47.98	48.76	493,011	+0.42(+0.88%)
Apr 12, 2016	47.16	48.39	47.16	48.34	1,348,791	+1.10(+2.33%)
Apr 11, 2016	47.23	47.64	46.93	47.23	542,818	+0.11(+0.23%)
Apr 08, 2016	47.70	47.76	46.84	47.13	579,236	-0.37(-0.77%)
Apr 07, 2016	47.39	47.53	47.03	47.50	816,133	-0.22(-0.47%)
Apr 06, 2016	46.69	47.74	46.39	47.72	649,941	+1.08(+2.32%)
Apr 05, 2016	46.58	46.77	46.10	46.64	672,325	-0.39(-0.82%)
Apr 04, 2016	47.90	47.96	46.95	47.02	479,669	-0.90(-1.87%)
Apr 01, 2016	47.70	48.07	47.37	47.92	720,985	+0.02(+0.04%)
Mar 31, 2016	47.96	48.08	47.55	47.90	956,656	-0.01(-0.02%)
Mar 30, 2016	47.57	47.92	47.10	47.91	621,710	+0.52(+1.10%)
Mar 29, 2016	46.96	47.40	46.66	47.39	620,508	+0.53(+1.13%)
Mar 28, 2016	47.00	47.09	46.52	46.86	892,662	-0.12(-0.25%)
Mar 24, 2016	47.30	46.97	46.97	46.97	679,539	-0.45(-0.96%)
Mar 23, 2016	47.63	47.80	46.97	47.43	806,484	-0.20(-0.43%)
Mar 22, 2016	47.01	47.99	47.01	47.63	465,470	+0.30(+0.63%)
Mar 21, 2016	47.90	47.90	47.23	47.33	619,843	-0.71(-1.47%)
Mar 18, 2016	47.73	48.12	47.53	48.04	941,738	+0.26(+0.55%)
Mar 17, 2016	46.98	48.02	46.88	47.78	707,666	+0.91(+1.94%)
Mar 16, 2016	45.99	47.02	45.83	46.87	677,387	+0.70(+1.51%)
Mar 15, 2016	46.58	46.60	45.98	46.17	1,007,067	-0.81(-1.73%)
Mar 14, 2016	47.11	47.18	46.63	46.98	372,890	-0.22(-0.47%)
Mar 11, 2016	46.40	47.43	46.29	47.21	532,689	+1.24(+2.69%)
Mar 10, 2016	46.42	46.52	45.64	45.97	458,076	-0.32(-0.69%)
Mar 09, 2016	45.97	46.36	45.74	46.29	619,021	+0.51(+1.12%)
Mar 08, 2016	45.65	46.06	45.21	45.78	648,042	-0.20(-0.44%)
Mar 07, 2016	46.33	46.62	45.44	45.98	735,173	-0.43(-0.92%)
Mar 04, 2016	46.39	46.96	46.22	46.40	625,042	-0.08(-0.17%)
Mar 03, 2016	45.59	46.55	45.40	46.48	1,006,599	+0.76(+1.67%)
Mar 02, 2016	45.35	46.03	45.26	45.72	721,894	+0.13(+0.28%)

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.