Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.51	43.77	43.00	43.29	1,391,043	-0.36(-0.82%)
May 27, 2016	43.24	43.65	43.65	43.65	865,100	+0.34(+0.79%)
May 26, 2016	43.68	44.04	43.11	43.31	926,359	-0.74(-1.68%)
May 25, 2016	44.15	44.36	43.71	44.05	1,251,618	-0.06(-0.14%)
May 24, 2016	43.73	44.29	43.65	44.11	1,380,336	+0.52(+1.19%)
May 23, 2016	43.33	43.78	43.18	43.59	1,601,923	+0.01(+0.02%)
May 20, 2016	43.74	44.45	43.32	43.58	2,188,096	-0.17(-0.39%)
May 19, 2016	43.36	43.83	43.16	43.75	1,439,778	+0.26(+0.60%)
May 18, 2016	44.58	44.79	43.25	43.49	2,288,817	-1.37(-3.05%)
May 17, 2016	44.62	45.00	44.35	44.86	1,343,765	+0.24(+0.54%)
May 16, 2016	44.94	45.05	44.44	44.62	1,392,012	-0.21(-0.47%)
May 13, 2016	45.18	45.44	44.37	44.83	1,410,918	-0.51(-1.12%)
May 12, 2016	45.76	46.09	44.88	45.34	1,429,505	-0.19(-0.42%)
May 11, 2016	47.18	47.35	45.50	45.53	1,400,168	-1.86(-3.92%)
May 10, 2016	46.72	47.52	46.55	47.39	1,178,676	+0.69(+1.48%)
May 09, 2016	46.79	47.30	46.54	46.70	1,611,267	+0.60(+1.30%)
May 06, 2016	45.62	46.12	44.90	46.10	1,257,590	+0.32(+0.70%)
May 05, 2016	47.00	47.00	45.75	45.78	1,504,471	-1.14(-2.43%)
May 04, 2016	46.13	47.10	46.03	46.92	1,641,377	+0.68(+1.47%)
May 03, 2016	46.36	46.62	45.86	46.24	1,746,591	-0.45(-0.96%)
May 02, 2016	46.71	46.98	46.17	46.69	1,413,987	+0.19(+0.41%)
Apr 29, 2016	47.38	47.72	45.93	46.50	2,186,571	-0.97(-2.04%)
Apr 28, 2016	47.50	48.34	46.50	47.47	2,612,485	-0.39(-0.81%)
Apr 27, 2016	47.81	48.24	47.34	47.86	1,852,577	+0.01(+0.02%)
Apr 26, 2016	47.65	47.98	47.46	47.85	984,643	+0.17(+0.36%)
Apr 25, 2016	48.48	48.51	47.30	47.68	1,586,885	-0.71(-1.47%)
Apr 22, 2016	47.36	48.70	47.28	48.39	1,427,209	+0.78(+1.64%)
Apr 21, 2016	48.22	48.42	47.56	47.61	1,247,538	-0.40(-0.83%)
Apr 20, 2016	48.40	48.80	47.98	48.01	1,122,565	-0.16(-0.33%)
Apr 19, 2016	48.05	48.19	47.41	48.17	908,113	+0.18(+0.38%)
Apr 18, 2016	48.01	48.34	47.80	47.99	865,891	+0.01(+0.02%)
Apr 15, 2016	47.82	48.06	47.66	47.98	1,425,272	+0.19(+0.40%)
Apr 14, 2016	48.10	48.52	47.48	47.79	1,259,887	-0.31(-0.64%)
Apr 13, 2016	48.72	48.76	47.60	48.10	1,470,356	-0.62(-1.27%)
Apr 12, 2016	48.78	48.99	48.17	48.72	1,510,272	-0.13(-0.27%)
Apr 11, 2016	48.61	49.59	48.53	48.85	1,699,498	+0.34(+0.70%)
Apr 08, 2016	48.80	48.89	48.06	48.51	775,943	+0.01(+0.02%)
Apr 07, 2016	48.37	48.89	48.30	48.50	1,096,716	-0.07(-0.14%)
Apr 06, 2016	47.52	48.77	47.13	48.57	1,666,350	+1.20(+2.53%)
Apr 05, 2016	46.30	47.52	46.15	47.37	2,573,864	-0.50(-1.04%)
Apr 04, 2016	47.90	48.19	47.55	47.87	576,558	-0.09(-0.19%)
Apr 01, 2016	47.02	48.24	47.02	47.96	1,244,792	+0.79(+1.67%)
Mar 31, 2016	46.83	47.75	46.70	47.17	979,785	+0.19(+0.40%)
Mar 30, 2016	47.10	47.14	46.50	46.98	733,723	+0.15(+0.32%)
Mar 29, 2016	46.24	47.05	46.24	46.83	1,184,034	+0.51(+1.10%)
Mar 28, 2016	45.26	46.63	45.06	46.32	1,021,531	+1.00(+2.21%)
Mar 24, 2016	45.27	45.32	45.32	45.32	919,200	-0.21(-0.46%)
Mar 23, 2016	45.53	45.89	45.29	45.53	643,977	-0.44(-0.96%)
Mar 22, 2016	46.38	46.45	45.89	45.97	646,169	-0.53(-1.14%)
Mar 21, 2016	46.79	46.79	45.48	46.50	785,928	-0.04(-0.09%)
Mar 18, 2016	46.28	47.00	46.05	46.54	2,041,303	+0.62(+1.35%)
Mar 17, 2016	46.06	46.44	45.82	45.92	1,282,609	-0.28(-0.61%)
Mar 16, 2016	45.75	46.39	45.51	46.20	868,503	+0.19(+0.41%)
Mar 15, 2016	46.43	46.55	45.91	46.01	520,876	-0.55(-1.18%)
Mar 14, 2016	46.49	46.79	46.09	46.56	651,389	+0.09(+0.19%)
Mar 11, 2016	46.44	47.10	46.25	46.47	863,326	+0.50(+1.09%)
Mar 10, 2016	46.58	46.75	45.70	45.97	913,546	-0.31(-0.67%)
Mar 09, 2016	46.38	46.88	46.11	46.28	953,611	-0.10(-0.22%)
Mar 08, 2016	46.43	47.38	46.30	46.38	1,414,788	-0.59(-1.26%)
Mar 07, 2016	45.40	47.35	45.25	46.97	3,078,559	-1.17(-2.43%)
Mar 04, 2016	47.50	48.29	47.13	48.14	1,297,417	+0.68(+1.43%)
Mar 03, 2016	46.78	47.62	46.37	47.46	1,273,774	+0.26(+0.55%)
Mar 02, 2016	46.71	47.70	46.71	47.20	1,888,550	+0.65(+1.40%)

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.