Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.92	53.99	53.44	53.56	828,254	-0.23(-0.44%)
May 27, 2016	53.79	53.80	53.80	53.80	955,860	+0.02(+0.04%)
May 26, 2016	54.34	54.90	53.73	53.78	767,890	-0.58(-1.06%)
May 25, 2016	54.10	54.85	53.83	54.35	855,708	+0.57(+1.05%)
May 24, 2016	53.02	53.96	52.78	53.79	833,748	+1.06(+2.00%)
May 23, 2016	52.87	53.10	52.63	52.73	374,440	-0.05(-0.09%)
May 20, 2016	53.20	53.25	52.43	52.78	861,725	-0.02(-0.04%)
May 19, 2016	52.63	52.85	52.02	52.80	710,923	-0.25(-0.48%)
May 18, 2016	53.26	53.46	52.62	53.05	1,642,867	-0.19(-0.35%)
May 17, 2016	53.73	53.79	52.94	53.24	559,410	-0.52(-0.96%)
May 16, 2016	53.38	53.86	53.38	53.76	557,736	+0.49(+0.92%)
May 13, 2016	53.12	53.86	52.83	53.27	527,953	-0.03(-0.06%)
May 12, 2016	53.34	53.45	52.74	53.30	452,762	+0.00(+0.00%)
May 11, 2016	53.55	53.86	52.76	53.30	654,749	-0.42(-0.78%)
May 10, 2016	52.89	53.76	52.02	53.72	718,775	+0.93(+1.76%)
May 09, 2016	53.19	53.78	52.73	52.79	749,078	-0.26(-0.50%)
May 06, 2016	50.75	53.81	50.75	53.05	1,628,152	+3.39(+6.84%)
May 05, 2016	49.16	49.68	48.97	49.66	650,500	+0.52(+1.06%)
May 04, 2016	49.94	50.09	49.03	49.14	738,520	-1.15(-2.30%)
May 03, 2016	50.10	50.32	49.44	50.29	713,777	-0.24(-0.48%)
May 02, 2016	49.56	50.57	49.21	50.54	418,696	+1.21(+2.46%)
Apr 29, 2016	49.36	49.43	48.69	49.32	514,591	-0.41(-0.83%)
Apr 28, 2016	50.03	50.48	49.54	49.74	287,009	-0.61(-1.20%)
Apr 27, 2016	49.85	50.54	49.53	50.34	475,919	+0.49(+0.98%)
Apr 26, 2016	50.41	50.41	49.64	49.85	495,311	-0.44(-0.88%)
Apr 25, 2016	50.08	50.50	49.92	50.29	297,547	-0.18(-0.35%)
Apr 22, 2016	50.39	50.63	50.07	50.47	315,325	+0.17(+0.33%)
Apr 21, 2016	50.23	50.66	49.86	50.30	276,541	+0.07(+0.14%)
Apr 20, 2016	49.56	50.36	49.28	50.23	447,118	+0.60(+1.20%)
Apr 19, 2016	50.04	50.25	49.54	49.64	468,255	-0.58(-1.15%)
Apr 18, 2016	49.69	50.30	49.55	50.22	366,169	+0.44(+0.88%)
Apr 15, 2016	49.58	49.83	49.26	49.77	426,730	+0.23(+0.47%)
Apr 14, 2016	49.80	50.11	49.46	49.54	411,703	-0.07(-0.14%)
Apr 13, 2016	49.06	49.77	48.69	49.61	562,332	+0.86(+1.77%)
Apr 12, 2016	48.65	49.18	48.61	48.75	335,562	+0.10(+0.20%)
Apr 11, 2016	49.13	49.38	48.61	48.65	379,874	-0.20(-0.40%)
Apr 08, 2016	48.76	49.14	48.37	48.85	556,316	+0.72(+1.50%)
Apr 07, 2016	48.81	49.02	47.92	48.12	830,308	-0.99(-2.01%)
Apr 06, 2016	47.54	49.12	47.52	49.11	645,343	+1.65(+3.48%)
Apr 05, 2016	48.00	48.36	47.35	47.46	868,350	-1.54(-3.15%)
Apr 04, 2016	49.13	49.81	48.89	49.00	651,495	-0.18(-0.36%)
Apr 01, 2016	47.90	49.29	47.84	49.18	611,007	+0.86(+1.78%)
Mar 31, 2016	48.07	48.76	47.86	48.32	700,240	+0.12(+0.24%)
Mar 30, 2016	48.52	48.76	48.08	48.20	412,978	+0.01(+0.02%)
Mar 29, 2016	47.24	48.25	47.08	48.19	640,095	+1.01(+2.13%)
Mar 28, 2016	47.44	47.55	46.70	47.18	712,907	-0.12(-0.25%)
Mar 24, 2016	47.37	47.30	47.30	47.30	433,714	-0.22(-0.47%)
Mar 23, 2016	47.66	47.93	47.48	47.53	861,260	-0.03(-0.06%)
Mar 22, 2016	46.99	47.84	46.88	47.56	431,026	+0.22(+0.47%)
Mar 21, 2016	47.61	47.85	47.32	47.33	462,339	-0.47(-0.98%)
Mar 18, 2016	46.49	48.30	46.37	47.80	1,428,834	+1.39(+2.99%)
Mar 17, 2016	46.89	47.02	45.99	46.41	685,163	-0.43(-0.92%)
Mar 16, 2016	46.51	46.88	46.14	46.84	770,118	+0.24(+0.52%)
Mar 15, 2016	47.00	47.19	46.48	46.60	629,905	-0.80(-1.69%)
Mar 14, 2016	47.37	47.62	47.00	47.40	413,282	-0.19(-0.39%)
Mar 11, 2016	47.08	47.60	46.67	47.59	755,626	+1.05(+2.25%)
Mar 10, 2016	46.91	47.12	46.21	46.54	719,460	-0.15(-0.31%)
Mar 09, 2016	46.85	46.92	46.46	46.69	935,046	+0.16(+0.34%)
Mar 08, 2016	47.53	47.60	46.43	46.53	792,626	-1.21(-2.54%)
Mar 07, 2016	47.37	48.27	47.25	47.74	1,046,999	+0.05(+0.10%)
Mar 04, 2016	47.83	48.05	47.59	47.69	757,432	-0.12(-0.25%)
Mar 03, 2016	48.06	48.11	47.31	47.81	905,148	-0.21(-0.45%)
Mar 02, 2016	46.80	48.31	46.62	48.02	1,709,466	+1.17(+2.50%)

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.