Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.66	46.73	46.13	46.24	32,114,512	-0.22(-0.48%)
May 27, 2016	46.43	46.47	46.47	46.47	20,283,072	-0.05(-0.10%)
May 26, 2016	46.56	46.62	46.40	46.51	26,656,874	+0.13(+0.27%)
May 25, 2016	46.24	46.48	46.22	46.39	44,932,772	+0.48(+1.05%)
May 24, 2016	45.55	45.99	45.55	45.90	36,486,448	+0.66(+1.45%)
May 23, 2016	45.23	45.37	45.16	45.25	23,770,090	-0.15(-0.33%)
May 20, 2016	45.40	45.52	45.30	45.40	29,513,002	+0.37(+0.83%)
May 19, 2016	45.08	45.16	44.89	45.02	34,055,552	-0.32(-0.72%)
May 18, 2016	45.38	45.82	45.18	45.35	44,593,968	+0.02(+0.03%)
May 17, 2016	45.59	45.73	45.29	45.33	31,708,466	-0.33(-0.73%)
May 16, 2016	45.28	45.69	45.25	45.67	30,930,384	+0.54(+1.19%)
May 13, 2016	45.24	45.44	45.00	45.13	24,052,436	-0.47(-1.03%)
May 12, 2016	46.00	46.01	45.40	45.59	22,271,888	-0.02(-0.03%)
May 11, 2016	45.71	45.89	45.61	45.61	25,476,566	-0.40(-0.86%)
May 10, 2016	45.70	46.01	45.66	46.01	26,932,268	+0.65(+1.43%)
May 09, 2016	45.56	45.65	45.33	45.36	22,525,340	-0.10(-0.21%)
May 06, 2016	45.13	45.48	45.09	45.45	27,140,178	+0.13(+0.28%)
May 05, 2016	45.39	45.51	45.18	45.33	27,208,762	-0.10(-0.21%)
May 04, 2016	45.56	45.63	45.29	45.42	25,517,812	-0.53(-1.15%)
May 03, 2016	46.26	46.27	45.88	45.95	31,923,380	-0.77(-1.64%)
May 02, 2016	46.66	46.79	46.51	46.72	31,822,666	+0.44(+0.94%)
Apr 29, 2016	46.51	46.58	46.12	46.28	34,897,404	-0.20(-0.43%)
Apr 28, 2016	46.56	46.94	46.38	46.48	31,819,066	-0.64(-1.36%)
Apr 27, 2016	46.95	47.22	46.88	47.12	16,480,762	+0.03(+0.07%)
Apr 26, 2016	47.11	47.18	46.94	47.09	19,767,024	+0.17(+0.35%)
Apr 25, 2016	46.93	46.96	46.75	46.93	17,066,096	-0.24(-0.50%)
Apr 22, 2016	47.09	47.24	46.96	47.16	21,793,058	+0.02(+0.05%)
Apr 21, 2016	47.35	47.39	47.06	47.14	24,156,906	-0.29(-0.60%)
Apr 20, 2016	47.36	47.65	47.29	47.42	18,182,390	+0.04(+0.08%)
Apr 19, 2016	47.28	47.48	47.21	47.38	30,615,912	+0.81(+1.73%)
Apr 18, 2016	46.12	46.62	46.08	46.58	25,501,472	+0.40(+0.86%)
Apr 15, 2016	46.25	46.34	46.17	46.18	22,165,848	-0.10(-0.22%)
Apr 14, 2016	46.37	46.46	46.20	46.28	33,889,412	+0.15(+0.33%)
Apr 13, 2016	46.05	46.23	45.95	46.13	32,298,064	+0.72(+1.59%)
Apr 12, 2016	45.10	45.50	44.84	45.41	31,768,816	+0.67(+1.49%)
Apr 11, 2016	45.02	45.21	44.74	44.75	19,744,974	+0.02(+0.05%)
Apr 08, 2016	44.76	44.88	44.61	44.72	23,308,066	+0.84(+1.91%)
Apr 07, 2016	44.17	44.30	43.78	43.88	25,066,492	-0.65(-1.46%)
Apr 06, 2016	43.97	44.56	43.90	44.53	25,836,462	+0.71(+1.63%)
Apr 05, 2016	43.90	43.96	43.75	43.82	25,500,710	-0.88(-1.97%)
Apr 04, 2016	44.91	44.97	44.64	44.70	21,432,648	-0.09(-0.21%)
Apr 01, 2016	44.35	44.85	44.30	44.79	38,373,120	-0.48(-1.07%)
Mar 31, 2016	45.52	45.62	45.25	45.28	47,133,272	-0.45(-0.99%)
Mar 30, 2016	45.78	45.99	45.66	45.73	23,985,658	+0.34(+0.75%)
Mar 29, 2016	44.69	45.41	44.58	45.39	28,249,344	+0.48(+1.08%)
Mar 28, 2016	44.94	44.98	44.79	44.91	23,343,876	+0.27(+0.60%)
Mar 24, 2016	44.37	44.64	44.64	44.64	23,136,054	-0.30(-0.67%)
Mar 23, 2016	45.28	45.29	44.87	44.94	23,091,026	-0.46(-1.01%)
Mar 22, 2016	45.11	45.47	45.07	45.40	20,106,422	-0.08(-0.17%)
Mar 21, 2016	45.44	45.58	45.33	45.48	22,251,458	-0.07(-0.16%)
Mar 18, 2016	45.55	45.70	45.48	45.55	38,799,028	-0.08(-0.17%)
Mar 17, 2016	45.30	45.71	45.15	45.63	22,606,004	+0.35(+0.77%)
Mar 16, 2016	44.54	45.32	44.54	45.28	32,082,300	+0.40(+0.88%)
Mar 15, 2016	44.84	44.89	44.72	44.88	24,802,258	-0.43(-0.94%)
Mar 14, 2016	45.34	45.43	45.21	45.31	20,139,820	-0.10(-0.21%)
Mar 11, 2016	45.05	45.43	45.01	45.40	30,771,380	+1.16(+2.61%)
Mar 10, 2016	44.68	44.96	43.90	44.25	35,533,780	-0.07(-0.16%)
Mar 09, 2016	44.35	44.45	44.20	44.32	19,526,580	+0.17(+0.38%)
Mar 08, 2016	44.40	44.40	44.10	44.15	21,326,612	-0.44(-0.98%)
Mar 07, 2016	44.18	44.74	44.16	44.59	30,358,406	-0.06(-0.12%)
Mar 04, 2016	44.63	44.88	44.52	44.64	28,723,240	+0.32(+0.73%)
Mar 03, 2016	44.01	44.34	43.97	44.32	26,649,588	+0.43(+0.97%)
Mar 02, 2016	43.57	43.92	43.47	43.89	28,467,244	+0.30(+0.69%)

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.