Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.52	48.59	48.16	48.43	10,945,236	-0.27(-0.56%)
May 27, 2016	48.89	48.70	48.70	48.70	6,405,620	-0.14(-0.29%)
May 26, 2016	49.09	49.22	48.75	48.85	3,214,916	-0.23(-0.46%)
May 25, 2016	49.19	49.49	49.03	49.07	4,207,758	-0.15(-0.31%)
May 24, 2016	48.74	49.39	48.60	49.22	6,289,224	+0.56(+1.14%)
May 23, 2016	48.41	48.77	48.27	48.67	3,865,230	+0.04(+0.09%)
May 20, 2016	48.47	48.94	48.28	48.62	4,862,164	+0.38(+0.80%)
May 19, 2016	48.14	48.34	47.78	48.24	5,771,677	-0.18(-0.37%)
May 18, 2016	48.36	48.58	48.07	48.42	4,347,310	-0.05(-0.11%)
May 17, 2016	48.59	48.79	48.29	48.47	3,849,999	-0.10(-0.21%)
May 16, 2016	48.11	48.71	47.90	48.57	4,849,146	+0.63(+1.31%)
May 13, 2016	48.25	48.49	47.80	47.94	4,887,538	-0.37(-0.76%)
May 12, 2016	48.27	48.43	47.95	48.31	3,790,459	+0.10(+0.21%)
May 11, 2016	48.40	48.64	48.15	48.21	3,876,741	-0.20(-0.42%)
May 10, 2016	48.00	48.42	48.00	48.41	3,851,723	+0.62(+1.30%)
May 09, 2016	47.76	47.95	47.56	47.79	2,752,814	-0.02(-0.05%)
May 06, 2016	47.30	47.86	47.16	47.82	4,436,411	+0.49(+1.04%)
May 05, 2016	47.45	47.54	47.16	47.32	4,357,111	+0.10(+0.21%)
May 04, 2016	47.12	47.58	46.98	47.23	5,841,251	-0.48(-1.00%)
May 03, 2016	47.62	47.81	47.47	47.70	4,262,397	-0.25(-0.52%)
May 02, 2016	47.63	48.05	47.46	47.95	4,607,938	+0.32(+0.66%)
Apr 29, 2016	47.21	47.76	47.17	47.64	5,830,859	+0.20(+0.42%)
Apr 28, 2016	47.57	48.02	47.34	47.44	4,864,023	-0.41(-0.86%)
Apr 27, 2016	47.52	47.92	47.34	47.86	5,372,811	+0.41(+0.86%)
Apr 26, 2016	47.43	47.58	47.24	47.45	3,797,320	-0.04(-0.09%)
Apr 25, 2016	47.37	47.56	47.18	47.49	4,330,023	+0.01(+0.03%)
Apr 22, 2016	47.02	47.61	47.02	47.48	4,988,872	+0.21(+0.45%)
Apr 21, 2016	47.05	47.99	46.75	47.27	7,595,198	+0.53(+1.13%)
Apr 20, 2016	46.62	46.90	46.39	46.74	5,445,246	+0.04(+0.09%)
Apr 19, 2016	46.62	46.75	46.51	46.69	4,084,012	+0.23(+0.50%)
Apr 18, 2016	46.37	46.59	46.29	46.46	3,712,130	+0.12(+0.26%)
Apr 15, 2016	46.36	46.47	46.18	46.34	2,984,232	+0.03(+0.07%)
Apr 14, 2016	46.60	46.69	46.30	46.31	3,476,900	-0.10(-0.21%)
Apr 13, 2016	46.21	46.47	46.08	46.41	3,624,524	+0.38(+0.82%)
Apr 12, 2016	45.76	46.15	45.66	46.03	3,074,951	+0.39(+0.86%)
Apr 11, 2016	45.91	46.10	45.63	45.64	3,845,750	-0.25(-0.55%)
Apr 08, 2016	46.16	46.38	45.79	45.89	3,075,252	-0.04(-0.10%)
Apr 07, 2016	45.79	46.04	45.52	45.93	5,112,045	-0.28(-0.60%)
Apr 06, 2016	45.84	46.23	45.71	46.21	5,220,090	+0.28(+0.61%)
Apr 05, 2016	45.87	46.01	45.72	45.93	4,192,457	-0.24(-0.51%)
Apr 04, 2016	46.74	46.74	46.08	46.16	5,909,523	-0.93(-1.97%)
Apr 01, 2016	46.46	47.17	46.17	47.09	4,095,208	+0.38(+0.81%)
Mar 31, 2016	46.86	46.87	46.60	46.71	4,393,251	-0.08(-0.18%)
Mar 30, 2016	47.09	47.22	46.75	46.79	4,935,488	-0.11(-0.24%)
Mar 29, 2016	46.75	47.01	46.48	46.91	4,108,722	+0.14(+0.29%)
Mar 28, 2016	46.66	46.90	46.54	46.77	4,101,140	+0.10(+0.21%)
Mar 24, 2016	46.49	46.67	46.67	46.67	8,002,710	-0.03(-0.06%)
Mar 23, 2016	46.76	46.78	46.48	46.70	3,939,396	-0.04(-0.09%)
Mar 22, 2016	46.19	46.86	46.11	46.74	5,435,232	+0.09(+0.19%)
Mar 21, 2016	46.72	46.86	46.39	46.66	4,478,705	-0.21(-0.45%)
Mar 18, 2016	46.24	46.87	46.01	46.87	14,901,372	+0.86(+1.86%)
Mar 17, 2016	44.95	46.15	44.88	46.01	8,768,447	+1.11(+2.48%)
Mar 16, 2016	45.08	45.11	44.68	44.90	4,807,793	-0.21(-0.46%)
Mar 15, 2016	44.88	45.33	44.81	45.11	5,468,892	+0.11(+0.25%)
Mar 14, 2016	44.54	45.15	44.54	44.99	5,630,996	+0.43(+0.96%)
Mar 11, 2016	44.35	44.70	44.18	44.57	5,827,230	+0.69(+1.57%)
Mar 10, 2016	43.86	44.05	43.44	43.88	5,727,302	+0.36(+0.84%)
Mar 09, 2016	43.98	43.99	43.43	43.51	5,349,301	-0.24(-0.54%)
Mar 08, 2016	44.20	44.29	43.67	43.75	6,135,240	-0.63(-1.43%)
Mar 07, 2016	44.38	44.53	44.22	44.38	6,820,840	-0.23(-0.52%)
Mar 04, 2016	44.75	45.00	44.39	44.61	7,008,941	-0.06(-0.13%)
Mar 03, 2016	44.69	44.83	44.40	44.67	5,344,200	+0.17(+0.38%)
Mar 02, 2016	44.45	45.04	44.33	44.51	6,809,886	-0.05(-0.12%)

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.