Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.14	53.40	44.20	53.00	2,106	+6.01(+12.78%)
May 27, 2016		46.99	46.99	46.99	0	+1.29(+2.83%)
May 26, 2016	45.77	46.38	45.35	45.70	2,703	+1.17(+2.62%)
May 25, 2016	44.38	44.53	44.34	44.53	775	+1.29(+2.99%)
May 24, 2016	43.19	44.10	43.19	43.24	15,263	-0.49(-1.12%)
May 23, 2016	44.47	44.66	43.73	43.73	1,540	-0.29(-0.66%)
May 20, 2016	44.09	44.09	44.02	44.02	1,387	-0.24(-0.54%)
May 19, 2016	44.23	44.66	44.23	44.26	2,204	-0.21(-0.47%)
May 18, 2016	44.00	45.12	44.00	44.47	2,298	+0.47(+1.07%)
May 17, 2016	44.89	44.89	44.00	44.00	2,658	-1.63(-3.57%)
May 16, 2016	45.39	45.63	44.50	45.63	7,078	-0.39(-0.85%)
May 13, 2016	45.73	46.02	45.73	46.02	1,437	-0.95(-2.02%)
May 12, 2016	47.45	47.93	46.97	46.97	1,469	-1.13(-2.35%)
May 11, 2016	47.60	48.10	47.60	48.10	1,167	+0.60(+1.26%)
May 10, 2016	47.61	47.61	47.50	47.50	1,097	+0.84(+1.80%)
May 09, 2016	46.75	46.75	46.66	46.66	699	-1.48(-3.07%)
May 06, 2016	48.14	48.14	48.14	48.14	538	-0.96(-1.96%)
May 05, 2016	49.02	49.10	49.02	49.10	418	+1.16(+2.42%)
May 04, 2016	48.64	48.64	47.94	47.94	2,593	-0.86(-1.76%)
May 03, 2016	48.07	48.80	48.06	48.80	1,682	-1.89(-3.73%)
May 02, 2016	50.50	50.94	50.50	50.69	1,472	-0.64(-1.25%)
Apr 29, 2016	50.64	51.33	50.64	51.33	1,380	+0.93(+1.85%)
Apr 28, 2016	49.55	50.40	49.55	50.40	1,039	+0.37(+0.74%)
Apr 27, 2016	49.83	50.03	49.35	50.03	1,247	+0.03(+0.06%)
Apr 26, 2016	49.70	50.11	49.43	50.00	1,169	+0.52(+1.06%)
Apr 25, 2016	49.48	49.48	49.48	49.48	654	-0.30(-0.60%)
Apr 22, 2016	49.76	49.78	49.68	49.78	1,669	-0.93(-1.83%)
Apr 21, 2016	50.63	51.30	50.63	50.70	1,343	-1.95(-3.70%)
Apr 20, 2016	52.52	52.65	52.52	52.65	1,196	+0.67(+1.29%)
Apr 19, 2016	52.43	52.45	51.98	51.98	4,199	+0.66(+1.29%)
Apr 18, 2016	50.56	51.32	50.56	51.32	1,181	+2.15(+4.37%)
Apr 15, 2016	49.17	49.17	49.17	49.17	350	-1.15(-2.28%)
Apr 14, 2016	49.93	50.32	49.93	50.32	3,754	+1.44(+2.95%)
Apr 13, 2016	48.74	48.95	48.74	48.88	1,367	-0.47(-0.95%)
Apr 12, 2016	49.19	49.77	49.19	49.35	1,144	+1.19(+2.47%)
Apr 11, 2016	48.19	48.19	48.16	48.16	855	-0.54(-1.11%)
Apr 08, 2016	48.62	48.70	47.95	48.70	1,810	+2.40(+5.18%)
Apr 07, 2016	46.90	46.90	46.30	46.30	80,405	+0.00(+0.00%)
Apr 06, 2016	46.09	46.88	46.09	46.30	1,372	-1.95(-4.04%)
Apr 05, 2016	48.15	48.50	47.69	48.25	699	-1.25(-2.53%)
Apr 04, 2016	50.30	50.30	49.50	49.50	3,205	-0.94(-1.86%)
Apr 01, 2016	49.00	50.44	49.00	50.44	1,665	-0.06(-0.12%)
Mar 31, 2016	49.96	50.50	49.96	50.50	23,391	+0.40(+0.80%)
Mar 30, 2016	49.23	50.10	49.23	50.10	1,186	+2.30(+4.81%)
Mar 29, 2016	47.20	48.15	46.71	47.80	3,533	-0.44(-0.91%)
Mar 28, 2016	47.64	48.24	47.64	48.24	1,749	+0.00(+0.00%)
Mar 24, 2016		48.24	48.24	48.24	0	-0.11(-0.24%)
Mar 23, 2016	47.90	48.35	47.90	48.35	692	-0.54(-1.10%)
Mar 22, 2016	48.85	48.89	48.85	48.89	1,034	+0.07(+0.14%)
Mar 21, 2016	48.54	48.82	48.54	48.82	600	+0.24(+0.50%)
Mar 18, 2016	48.26	48.58	47.71	48.58	1,561	+0.88(+1.83%)
Mar 17, 2016	47.03	47.84	47.03	47.70	7,546	+1.67(+3.63%)
Mar 16, 2016	43.85	46.03	43.84	46.03	3,553	+2.45(+5.62%)
Mar 15, 2016	43.59	43.59	42.82	43.58	1,968	-1.89(-4.16%)
Mar 14, 2016	45.50	45.50	45.47	45.47	773	-0.47(-1.02%)
Mar 11, 2016	45.94	45.94	45.94	45.94	544	+1.20(+2.68%)
Mar 10, 2016	45.42	45.42	44.74	44.74	1,319	-1.39(-3.01%)
Mar 09, 2016	44.95	46.13	44.95	46.13	2,571	+2.37(+5.41%)
Mar 08, 2016	43.75	43.97	43.75	43.76	2,997	-1.07(-2.38%)
Mar 07, 2016	44.15	44.83	44.07	44.83	1,865	-0.17(-0.38%)
Mar 04, 2016	43.99	45.00	43.91	45.00	3,942	-0.61(-1.34%)
Mar 03, 2016	44.96	45.61	44.96	45.61	2,101	-0.22(-0.48%)
Mar 02, 2016	45.36	45.83	45.36	45.83	3,201	-0.74(-1.59%)

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.