Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.23	47.37	46.66	46.80	13,040,114	-0.36(-0.75%)
May 27, 2016	46.78	47.16	47.16	47.16	6,919,331	+0.46(+0.99%)
May 26, 2016	46.74	46.89	46.61	46.70	5,625,201	-0.24(-0.52%)
May 25, 2016	46.76	47.19	46.76	46.94	6,367,528	+0.28(+0.61%)
May 24, 2016	46.27	46.82	46.20	46.66	8,110,156	+0.65(+1.41%)
May 23, 2016	46.00	46.17	45.85	46.01	6,815,197	-0.06(-0.12%)
May 20, 2016	45.81	46.50	45.72	46.07	7,791,087	+0.49(+1.08%)
May 19, 2016	45.57	45.83	45.15	45.58	9,695,230	-0.28(-0.62%)
May 18, 2016	44.73	45.91	44.65	45.86	10,477,626	+1.06(+2.36%)
May 17, 2016	44.82	45.15	44.57	44.80	10,339,674	+0.10(+0.22%)
May 16, 2016	44.84	45.20	44.67	44.70	7,938,561	-0.31(-0.68%)
May 13, 2016	45.47	45.85	44.97	45.01	7,345,194	-0.51(-1.12%)
May 12, 2016	45.45	45.65	45.20	45.52	9,636,296	+0.27(+0.59%)
May 11, 2016	45.50	45.77	45.20	45.25	8,604,812	-0.32(-0.69%)
May 10, 2016	44.79	46.00	44.74	45.57	7,549,153	+0.89(+1.99%)
May 09, 2016	44.46	44.82	44.27	44.68	7,269,906	+0.17(+0.38%)
May 06, 2016	44.02	44.54	43.97	44.51	8,517,522	+0.19(+0.42%)
May 05, 2016	44.33	44.50	44.11	44.32	9,606,488	-0.03(-0.07%)
May 04, 2016	44.74	44.84	44.03	44.35	11,301,285	-0.88(-1.95%)
May 03, 2016	44.52	45.33	44.44	45.24	14,820,982	-0.53(-1.15%)
May 02, 2016	45.59	45.93	45.20	45.76	11,289,920	+0.62(+1.38%)
Apr 29, 2016	44.98	45.31	44.70	45.14	9,634,622	-0.01(-0.02%)
Apr 28, 2016	45.45	45.82	45.07	45.15	8,423,203	-0.65(-1.41%)
Apr 27, 2016	45.69	46.02	45.56	45.79	7,779,795	+0.06(+0.14%)
Apr 26, 2016	45.24	45.83	45.11	45.73	6,175,895	+0.49(+1.07%)
Apr 25, 2016	45.13	45.35	44.81	45.24	5,274,330	-0.19(-0.43%)
Apr 22, 2016	45.03	45.45	44.91	45.44	7,428,257	+0.54(+1.21%)
Apr 21, 2016	45.20	45.48	44.88	44.90	6,533,687	-0.49(-1.07%)
Apr 20, 2016	45.12	45.59	45.08	45.38	4,536,633	+0.32(+0.72%)
Apr 19, 2016	44.79	45.32	44.70	45.06	4,892,313	+0.36(+0.80%)
Apr 18, 2016	44.41	44.73	44.17	44.70	10,747,814	+0.27(+0.60%)
Apr 15, 2016	44.95	44.95	44.36	44.44	8,568,320	-0.25(-0.56%)
Apr 14, 2016	44.48	44.94	44.33	44.69	7,353,497	+0.10(+0.22%)
Apr 13, 2016	43.73	44.60	43.73	44.59	8,022,693	+1.09(+2.51%)
Apr 12, 2016	43.23	43.56	42.98	43.50	14,587,583	+0.31(+0.71%)
Apr 11, 2016	43.21	43.47	43.10	43.19	6,414,503	+0.20(+0.47%)
Apr 08, 2016	43.21	43.39	42.90	42.99	6,185,556	+0.04(+0.09%)
Apr 07, 2016	43.40	43.55	42.70	42.95	6,955,804	-0.81(-1.85%)
Apr 06, 2016	43.31	43.83	43.24	43.76	6,897,001	+0.35(+0.80%)
Apr 05, 2016	43.62	43.86	43.33	43.41	8,168,737	-0.58(-1.32%)
Apr 04, 2016	44.38	44.39	43.93	43.99	6,565,020	-0.40(-0.89%)
Apr 01, 2016	43.55	44.47	43.43	44.39	7,990,800	+0.68(+1.55%)
Mar 31, 2016	44.08	44.34	43.63	43.71	10,282,616	-0.38(-0.86%)
Mar 30, 2016	43.77	44.39	43.48	44.09	10,357,413	+0.91(+2.12%)
Mar 29, 2016	43.05	43.43	42.85	43.17	9,014,406	-0.02(-0.04%)
Mar 28, 2016	42.96	43.34	42.88	43.19	6,363,310	+0.35(+0.81%)
Mar 24, 2016	42.83	42.84	42.84	42.84	6,937,386	-0.37(-0.86%)
Mar 23, 2016	43.44	43.71	43.13	43.21	7,935,867	-0.23(-0.52%)
Mar 22, 2016	43.30	43.68	43.03	43.44	7,546,946	+0.12(+0.28%)
Mar 21, 2016	43.25	43.68	43.00	43.32	5,641,649	-0.11(-0.26%)
Mar 18, 2016	43.16	43.60	43.12	43.43	12,251,455	+0.43(+1.00%)
Mar 17, 2016	42.78	43.25	42.35	43.00	7,157,448	+0.22(+0.51%)
Mar 16, 2016	42.66	43.09	42.54	42.79	8,020,659	-0.09(-0.21%)
Mar 15, 2016	42.49	42.89	42.08	42.87	8,490,680	+0.12(+0.28%)
Mar 14, 2016	42.53	43.02	42.50	42.75	7,973,189	-0.02(-0.04%)
Mar 11, 2016	42.05	42.82	41.98	42.77	8,996,862	+1.09(+2.62%)
Mar 10, 2016	41.52	42.07	41.10	41.68	6,628,017	+0.22(+0.53%)
Mar 09, 2016	41.97	42.01	41.30	41.46	7,384,201	-0.27(-0.65%)
Mar 08, 2016	41.89	42.33	41.44	41.73	10,127,399	-0.59(-1.39%)
Mar 07, 2016	41.70	42.37	41.38	42.32	9,534,279	+0.29(+0.69%)
Mar 04, 2016	42.14	42.42	41.78	42.03	27,019,492	+0.02(+0.06%)
Mar 03, 2016	41.70	42.08	41.42	42.01	11,774,395	+0.35(+0.85%)
Mar 02, 2016	41.67	41.89	41.19	41.65	9,490,919	-0.04(-0.10%)

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.