Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.24	47.39	46.67	46.82	13,036,824	-0.36(-0.75%)
May 27, 2016	46.79	47.17	47.17	47.17	6,917,585	+0.46(+0.99%)
May 26, 2016	46.75	46.91	46.62	46.71	5,623,782	-0.24(-0.52%)
May 25, 2016	46.77	47.20	46.77	46.95	6,365,922	+0.28(+0.61%)
May 24, 2016	46.28	46.83	46.21	46.67	8,108,110	+0.65(+1.41%)
May 23, 2016	46.01	46.18	45.86	46.02	6,813,477	-0.06(-0.12%)
May 20, 2016	45.82	46.51	45.73	46.08	7,789,121	+0.49(+1.08%)
May 19, 2016	45.58	45.84	45.16	45.59	9,692,784	-0.28(-0.62%)
May 18, 2016	44.74	45.92	44.66	45.87	10,474,982	+1.06(+2.36%)
May 17, 2016	44.83	45.16	44.58	44.81	10,337,066	+0.10(+0.22%)
May 16, 2016	44.85	45.21	44.68	44.71	7,936,558	-0.31(-0.68%)
May 13, 2016	45.48	45.86	44.98	45.02	7,343,341	-0.51(-1.12%)
May 12, 2016	45.46	45.66	45.21	45.53	9,633,865	+0.27(+0.59%)
May 11, 2016	45.51	45.78	45.21	45.26	8,602,641	-0.32(-0.69%)
May 10, 2016	44.80	46.01	44.75	45.58	7,547,248	+0.89(+1.99%)
May 09, 2016	44.47	44.83	44.28	44.69	7,268,072	+0.17(+0.38%)
May 06, 2016	44.03	44.56	43.99	44.52	8,515,373	+0.19(+0.42%)
May 05, 2016	44.34	44.51	44.12	44.33	9,604,065	-0.03(-0.07%)
May 04, 2016	44.75	44.85	44.04	44.37	11,298,433	-0.88(-1.95%)
May 03, 2016	44.54	45.34	44.45	45.25	14,817,242	-0.53(-1.15%)
May 02, 2016	45.60	45.94	45.21	45.77	11,287,072	+0.62(+1.38%)
Apr 29, 2016	44.99	45.32	44.71	45.15	9,632,191	-0.01(-0.02%)
Apr 28, 2016	45.46	45.83	45.09	45.16	8,421,077	-0.65(-1.41%)
Apr 27, 2016	45.70	46.03	45.57	45.81	7,777,832	+0.06(+0.14%)
Apr 26, 2016	45.26	45.84	45.12	45.74	6,174,336	+0.49(+1.07%)
Apr 25, 2016	45.14	45.36	44.82	45.26	5,272,999	-0.19(-0.43%)
Apr 22, 2016	45.04	45.47	44.92	45.45	7,426,383	+0.54(+1.21%)
Apr 21, 2016	45.21	45.49	44.89	44.91	6,532,039	-0.49(-1.07%)
Apr 20, 2016	45.13	45.60	45.09	45.39	4,535,488	+0.32(+0.72%)
Apr 19, 2016	44.80	45.34	44.71	45.07	4,891,079	+0.36(+0.80%)
Apr 18, 2016	44.42	44.74	44.18	44.71	10,745,102	+0.27(+0.60%)
Apr 15, 2016	44.96	44.96	44.37	44.45	8,566,158	-0.25(-0.56%)
Apr 14, 2016	44.49	44.96	44.34	44.70	7,351,641	+0.10(+0.22%)
Apr 13, 2016	43.74	44.61	43.74	44.60	8,020,669	+1.09(+2.51%)
Apr 12, 2016	43.24	43.57	42.99	43.51	14,583,903	+0.31(+0.71%)
Apr 11, 2016	43.23	43.48	43.11	43.20	6,412,884	+0.20(+0.47%)
Apr 08, 2016	43.23	43.40	42.91	43.00	6,183,996	+0.04(+0.09%)
Apr 07, 2016	43.41	43.56	42.72	42.96	6,954,049	-0.81(-1.85%)
Apr 06, 2016	43.32	43.84	43.25	43.77	6,895,261	+0.35(+0.80%)
Apr 05, 2016	43.63	43.87	43.34	43.42	8,166,676	-0.58(-1.32%)
Apr 04, 2016	44.39	44.41	43.94	44.00	6,563,363	-0.40(-0.89%)
Apr 01, 2016	43.56	44.48	43.44	44.40	7,988,784	+0.68(+1.55%)
Mar 31, 2016	44.09	44.35	43.64	43.72	10,280,022	-0.38(-0.86%)
Mar 30, 2016	43.78	44.41	43.49	44.10	10,354,799	+0.91(+2.12%)
Mar 29, 2016	43.06	43.44	42.86	43.18	9,012,132	-0.02(-0.04%)
Mar 28, 2016	42.97	43.35	42.89	43.20	6,361,704	+0.35(+0.81%)
Mar 24, 2016	42.84	42.85	42.85	42.85	6,935,635	-0.37(-0.86%)
Mar 23, 2016	43.45	43.72	43.14	43.23	7,933,864	-0.23(-0.52%)
Mar 22, 2016	43.31	43.69	43.04	43.45	7,545,041	+0.12(+0.28%)
Mar 21, 2016	43.26	43.69	43.01	43.33	5,640,226	-0.11(-0.26%)
Mar 18, 2016	43.17	43.61	43.13	43.44	12,248,364	+0.43(+1.00%)
Mar 17, 2016	42.79	43.26	42.36	43.01	7,155,642	+0.22(+0.51%)
Mar 16, 2016	42.67	43.10	42.55	42.80	8,018,635	-0.09(-0.21%)
Mar 15, 2016	42.50	42.90	42.09	42.89	8,488,537	+0.12(+0.28%)
Mar 14, 2016	42.54	43.03	42.51	42.76	7,971,178	-0.02(-0.04%)
Mar 11, 2016	42.06	42.83	41.99	42.78	8,994,592	+1.09(+2.62%)
Mar 10, 2016	41.53	42.08	41.11	41.69	6,626,345	+0.22(+0.53%)
Mar 09, 2016	41.98	42.02	41.31	41.47	7,382,338	-0.27(-0.65%)
Mar 08, 2016	41.90	42.34	41.45	41.74	10,124,844	-0.59(-1.39%)
Mar 07, 2016	41.71	42.38	41.39	42.33	9,531,874	+0.29(+0.69%)
Mar 04, 2016	42.15	42.43	41.79	42.04	27,012,676	+0.02(+0.06%)
Mar 03, 2016	41.71	42.09	41.43	42.02	11,771,425	+0.35(+0.85%)
Mar 02, 2016	41.68	41.90	41.20	41.66	9,488,525	-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.