Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.96	48.08	47.81	47.97	3,934	+0.24(+0.49%)
May 27, 2016	47.94	47.73	47.73	47.73	3,004	+0.00(+0.01%)
May 26, 2016	47.74	47.88	47.73	47.73	1,260	+0.08(+0.17%)
May 25, 2016	47.77	47.77	47.62	47.65	4,689	+0.59(+1.25%)
May 24, 2016	46.75	47.12	46.75	47.06	2,675	+0.21(+0.45%)
May 23, 2016	46.94	46.97	46.84	46.85	540	+0.09(+0.19%)
May 20, 2016	46.89	46.89	46.76	46.76	1,039	+0.41(+0.88%)
May 19, 2016	46.51	46.53	46.21	46.36	19,048	-1.04(-2.19%)
May 18, 2016	47.37	47.39	47.37	47.39	413	-0.05(-0.11%)
May 17, 2016	47.48	47.48	47.45	47.45	492	+0.71(+1.52%)
May 13, 2016	46.81	46.95	46.74	46.74	224	-0.75(-1.59%)
May 12, 2016	47.65	47.65	47.41	47.49	2,069	-0.23(-0.47%)
May 11, 2016	47.65	47.82	47.48	47.71	14,939	-0.11(-0.24%)
May 10, 2016	47.79	47.83	47.57	47.83	1,364	+0.63(+1.34%)
May 09, 2016	47.58	47.58	47.00	47.20	6,585	-0.36(-0.76%)
May 06, 2016	46.99	47.67	46.99	47.56	8,842	-0.06(-0.13%)
May 05, 2016	47.93	47.93	47.51	47.62	7,495	-0.03(-0.07%)
May 04, 2016	47.76	48.08	47.53	47.65	10,466	-0.72(-1.49%)
May 03, 2016	48.33	48.38	48.33	48.38	790	-0.76(-1.54%)
May 02, 2016	48.97	49.26	48.92	49.13	5,736	+0.35(+0.73%)
Apr 29, 2016	49.00	49.18	48.78	48.78	4,076	-0.68(-1.37%)
Apr 28, 2016	49.83	50.04	49.38	49.45	24,918	-0.46(-0.92%)
Apr 27, 2016	49.57	49.94	49.57	49.91	3,689	-0.16(-0.33%)
Apr 26, 2016	49.91	50.09	49.91	50.08	4,630	+0.22(+0.44%)
Apr 25, 2016	50.04	50.08	49.77	49.86	6,172	-0.32(-0.65%)
Apr 22, 2016	50.38	50.38	50.11	50.18	43,053	-0.11(-0.22%)
Apr 21, 2016	50.29	50.29	50.29	50.29	422	-0.23(-0.46%)
Apr 20, 2016	50.13	50.52	50.13	50.52	2,846	-0.10(-0.20%)
Apr 19, 2016	50.41	50.75	50.41	50.62	4,880	+0.59(+1.18%)
Apr 18, 2016	49.49	50.20	49.49	50.03	10,197	+0.50(+1.01%)
Apr 15, 2016	49.87	49.87	49.53	49.53	6,507	+0.01(+0.03%)
Apr 14, 2016	49.53	49.69	49.51	49.52	1,535	+0.04(+0.09%)
Apr 13, 2016	49.64	49.64	49.42	49.48	5,340	+0.85(+1.75%)
Apr 12, 2016	48.63	48.63	48.62	48.62	630	+0.39(+0.81%)
Apr 11, 2016	48.31	48.31	48.03	48.23	3,058	+0.42(+0.87%)
Apr 08, 2016	48.01	48.01	47.82	47.82	3,956	+0.77(+1.64%)
Apr 07, 2016	47.30	47.41	46.90	47.05	12,329	-0.69(-1.45%)
Apr 06, 2016	47.33	47.74	47.23	47.74	1,877	+0.42(+0.89%)
Apr 05, 2016	47.67	47.67	47.32	47.32	1,941	-0.84(-1.74%)
Apr 04, 2016	48.38	48.46	48.16	48.16	8,761	-0.48(-0.99%)
Apr 01, 2016	48.27	48.64	48.26	48.64	2,727	-0.54(-1.09%)
Mar 31, 2016	49.18	49.29	49.18	49.18	1,683	+0.07(+0.14%)
Mar 30, 2016	49.17	49.29	49.07	49.11	3,581	+0.80(+1.67%)
Mar 29, 2016	47.97	48.34	47.84	48.30	2,652	+0.15(+0.32%)
Mar 28, 2016	48.12	48.15	48.12	48.15	1,592	+0.05(+0.10%)
Mar 24, 2016	47.84	48.10	48.10	48.10	1,502	-0.31(-0.64%)
Mar 23, 2016	48.52	48.52	48.32	48.41	5,153	-0.69(-1.40%)
Mar 22, 2016	48.83	49.19	48.83	49.10	831	+0.02(+0.04%)
Mar 21, 2016	48.99	49.16	48.93	49.08	10,160	-0.14(-0.29%)
Mar 18, 2016	49.16	49.43	49.16	49.22	1,729	+0.17(+0.36%)
Mar 17, 2016	48.76	49.10	48.76	49.05	8,036	+0.59(+1.21%)
Mar 16, 2016	47.58	48.46	47.44	48.46	759	+1.04(+2.19%)
Mar 15, 2016	47.33	47.42	47.33	47.42	1,282	-0.74(-1.53%)
Mar 14, 2016	48.16	48.17	48.16	48.16	1,158	-0.15(-0.30%)
Mar 11, 2016	48.16	48.51	48.16	48.31	4,674	+1.26(+2.68%)
Mar 10, 2016	47.55	47.55	47.05	47.05	701	-0.54(-1.13%)
Mar 09, 2016	47.65	47.65	47.58	47.58	3,205	+0.33(+0.70%)
Mar 08, 2016	47.27	47.31	47.25	47.25	2,672	-0.73(-1.51%)
Mar 07, 2016	47.98	47.98	47.98	47.98	154	-0.04(-0.09%)
Mar 04, 2016	47.37	48.02	47.37	48.02	715	+1.02(+2.18%)
Mar 03, 2016	47.00	47.00	47.00	47.00	192	+0.63(+1.35%)
Mar 02, 2016	46.07	46.37	46.07	46.37	1,029	+0.62(+1.35%)

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.