Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.59	45.59	44.63	44.76	1,958,462	-0.40(-0.89%)
May 27, 2016	45.13	45.16	45.16	45.16	1,262,400	+0.21(+0.47%)
May 26, 2016	44.90	45.12	44.87	44.95	1,665,332	+0.43(+0.97%)
May 25, 2016	44.89	44.92	44.50	44.52	2,467,763	+0.04(+0.09%)
May 24, 2016	43.95	44.60	43.93	44.48	1,614,310	+1.06(+2.44%)
May 23, 2016	43.40	43.59	43.30	43.42	1,538,490	-0.14(-0.32%)
May 20, 2016	43.77	43.81	43.49	43.56	1,387,202	+0.13(+0.30%)
May 19, 2016	43.40	43.52	43.16	43.43	1,626,049	-0.31(-0.71%)
May 18, 2016	43.72	44.10	43.45	43.74	1,771,816	+0.07(+0.16%)
May 17, 2016	44.07	44.23	43.54	43.67	1,803,786	-0.93(-2.09%)
May 16, 2016	44.20	44.69	44.17	44.60	1,213,733	+0.40(+0.90%)
May 13, 2016	44.55	44.73	44.11	44.20	1,426,358	-0.51(-1.14%)
May 12, 2016	45.01	45.05	44.46	44.71	1,637,419	-0.01(-0.02%)
May 11, 2016	44.89	45.04	44.68	44.72	1,414,576	-0.40(-0.89%)
May 10, 2016	44.84	45.15	44.81	45.12	1,637,503	+0.46(+1.03%)
May 09, 2016	44.67	44.90	44.56	44.66	1,645,696	+0.42(+0.95%)
May 06, 2016	43.89	44.25	43.86	44.24	1,232,084	+0.29(+0.66%)
May 05, 2016	43.91	44.18	43.84	43.95	1,420,288	-0.03(-0.07%)
May 04, 2016	43.82	44.06	43.76	43.98	1,570,886	-0.16(-0.36%)
May 03, 2016	44.25	44.40	44.03	44.14	1,991,823	-0.41(-0.92%)
May 02, 2016	44.29	44.62	44.23	44.55	2,167,495	+0.53(+1.20%)
Apr 29, 2016	43.91	44.24	43.75	44.02	4,996,869	-0.48(-1.08%)
Apr 28, 2016	44.08	44.75	44.08	44.50	2,153,230	-0.23(-0.51%)
Apr 27, 2016	44.62	44.84	44.41	44.73	1,945,726	-0.26(-0.58%)
Apr 26, 2016	45.30	45.47	44.89	44.99	1,687,641	-0.31(-0.68%)
Apr 25, 2016	44.92	45.39	44.86	45.30	1,410,703	+0.25(+0.55%)
Apr 22, 2016	45.01	45.14	44.66	45.05	1,767,640	-0.51(-1.12%)
Apr 21, 2016	45.71	45.86	45.46	45.56	1,785,988	-1.08(-2.32%)
Apr 20, 2016	46.74	46.97	46.55	46.64	2,016,401	-0.41(-0.87%)
Apr 19, 2016	46.92	47.17	46.73	47.05	3,150,611	+1.29(+2.82%)
Apr 18, 2016	45.47	45.83	45.47	45.76	1,369,574	+0.13(+0.28%)
Apr 15, 2016	45.47	45.74	45.44	45.63	1,514,454	+0.33(+0.73%)
Apr 14, 2016	45.67	45.70	45.24	45.30	1,517,356	-0.18(-0.40%)
Apr 13, 2016	45.61	45.73	45.30	45.48	2,465,097	+0.21(+0.46%)
Apr 12, 2016	45.03	45.32	44.82	45.27	1,622,861	+0.46(+1.03%)
Apr 11, 2016	45.00	45.28	44.80	44.81	1,331,415	-0.05(-0.11%)
Apr 08, 2016	44.84	45.06	44.74	44.86	1,227,506	+0.02(+0.04%)
Apr 07, 2016	44.93	45.20	44.69	44.84	1,250,519	-0.38(-0.84%)
Apr 06, 2016	44.84	45.25	44.79	45.22	1,464,785	+0.46(+1.03%)
Apr 05, 2016	44.78	44.94	44.60	44.76	1,378,966	-0.15(-0.33%)
Apr 04, 2016	45.12	45.21	44.75	44.91	1,853,425	+0.27(+0.60%)
Apr 01, 2016	43.95	44.66	43.94	44.64	1,941,844	-0.04(-0.09%)
Mar 31, 2016	45.14	45.19	44.63	44.68	2,034,372	-0.84(-1.85%)
Mar 30, 2016	45.71	45.96	45.38	45.52	3,205,928	+0.52(+1.16%)
Mar 29, 2016	44.62	45.00	44.52	45.00	2,455,321	+0.68(+1.53%)
Mar 28, 2016	44.23	44.48	44.21	44.32	658,297	+0.13(+0.29%)
Mar 24, 2016	44.07	44.19	44.19	44.19	1,560,100	-0.14(-0.32%)
Mar 23, 2016	44.42	44.51	44.20	44.33	2,146,743	+0.57(+1.30%)
Mar 22, 2016	43.58	43.87	43.57	43.76	1,642,532	-0.41(-0.93%)
Mar 21, 2016	44.11	44.38	44.10	44.17	1,598,141	-0.35(-0.79%)
Mar 18, 2016	44.21	44.78	44.15	44.52	2,016,042	-0.03(-0.07%)
Mar 17, 2016	43.90	44.66	43.87	44.55	3,296,033	+0.34(+0.77%)
Mar 16, 2016	43.75	44.23	43.53	44.21	2,068,019	-0.07(-0.16%)
Mar 15, 2016	44.16	44.50	44.01	44.28	1,683,332	+0.20(+0.45%)
Mar 14, 2016	44.21	44.28	43.98	44.08	1,628,915	-0.19(-0.43%)
Mar 11, 2016	44.17	44.30	43.98	44.27	1,956,101	+0.59(+1.35%)
Mar 10, 2016	44.68	44.89	43.27	43.68	3,496,208	-0.11(-0.25%)
Mar 09, 2016	43.98	44.19	43.72	43.79	1,699,567	+0.13(+0.30%)
Mar 08, 2016	43.57	43.97	43.53	43.66	1,414,732	+0.07(+0.16%)
Mar 07, 2016	43.41	43.72	43.30	43.59	1,303,676	-0.32(-0.73%)
Mar 04, 2016	44.08	44.10	43.81	43.91	2,132,372	+0.60(+1.39%)
Mar 03, 2016	42.62	43.36	42.62	43.31	2,033,861	+0.18(+0.42%)
Mar 02, 2016	43.14	43.23	42.63	43.13	2,410,666	-0.87(-1.98%)

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.