Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.48	47.02	46.48	46.78	180,971	+0.45(+0.97%)
May 27, 2016	46.10	46.33	46.33	46.33	196,800	+0.63(+1.38%)
May 26, 2016	45.95	46.14	45.47	45.70	186,556	-0.06(-0.13%)
May 25, 2016	45.64	45.97	45.59	45.76	237,933	+0.12(+0.26%)
May 24, 2016	44.89	45.87	44.89	45.64	208,195	+0.88(+1.97%)
May 23, 2016	44.72	45.13	44.63	44.76	56,360	-0.17(-0.38%)
May 20, 2016	44.78	45.23	44.78	44.93	148,085	+0.38(+0.85%)
May 19, 2016	45.00	45.00	44.08	44.55	132,714	-0.74(-1.63%)
May 18, 2016	45.19	45.75	44.94	45.29	71,408	-0.04(-0.09%)
May 17, 2016	45.59	45.61	45.15	45.33	83,395	-0.35(-0.77%)
May 16, 2016	44.95	45.85	44.95	45.68	126,077	+0.73(+1.62%)
May 13, 2016	45.75	45.75	44.75	44.95	117,990	-0.87(-1.90%)
May 12, 2016	45.70	45.86	45.20	45.82	228,157	+0.42(+0.93%)
May 11, 2016	44.95	45.77	44.90	45.40	161,734	+0.36(+0.80%)
May 10, 2016	43.97	45.12	43.97	45.04	156,535	+1.22(+2.78%)
May 09, 2016	44.13	44.40	43.62	43.82	136,180	-0.56(-1.26%)
May 06, 2016	44.20	44.48	43.90	44.38	163,965	-0.03(-0.07%)
May 05, 2016	44.83	45.07	44.27	44.41	109,033	-0.20(-0.45%)
May 04, 2016	44.86	45.39	44.44	44.61	187,345	-0.40(-0.89%)
May 03, 2016	45.54	45.78	44.72	45.01	226,864	-0.72(-1.57%)
May 02, 2016	45.88	46.19	45.48	45.73	175,305	+0.04(+0.09%)
Apr 29, 2016	46.87	46.95	45.63	45.69	230,093	-1.11(-2.37%)
Apr 28, 2016	46.95	47.11	46.40	46.80	182,335	-0.20(-0.43%)
Apr 27, 2016	47.63	47.63	46.57	47.00	308,477	-0.63(-1.32%)
Apr 26, 2016	47.07	48.20	47.07	47.63	175,783	+0.73(+1.56%)
Apr 25, 2016	47.43	47.43	46.62	46.90	325,940	-0.87(-1.82%)
Apr 22, 2016	48.34	48.75	47.43	47.77	258,166	-0.63(-1.30%)
Apr 21, 2016	48.88	49.07	48.13	48.40	160,666	-0.66(-1.35%)
Apr 20, 2016	48.58	49.21	48.58	49.06	173,938	+0.41(+0.84%)
Apr 19, 2016	49.28	49.40	48.46	48.65	161,580	-0.45(-0.92%)
Apr 18, 2016	48.79	49.27	48.64	49.10	167,963	-0.18(-0.37%)
Apr 15, 2016	49.18	49.50	49.11	49.28	197,867	+0.17(+0.35%)
Apr 14, 2016	48.36	49.40	48.36	49.11	173,095	+0.63(+1.30%)
Apr 13, 2016	48.82	48.93	48.26	48.48	211,694	-0.43(-0.88%)
Apr 12, 2016	47.98	48.95	47.90	48.91	172,531	+0.92(+1.92%)
Apr 11, 2016	47.97	48.25	47.77	47.99	137,964	+0.24(+0.50%)
Apr 08, 2016	48.03	48.22	47.63	47.75	165,821	+0.26(+0.55%)
Apr 07, 2016	47.93	47.98	47.18	47.49	130,226	-0.80(-1.66%)
Apr 06, 2016	47.64	48.44	47.64	48.29	188,097	+0.55(+1.15%)
Apr 05, 2016	47.60	48.06	47.42	47.74	161,983	-0.38(-0.79%)
Apr 04, 2016	47.90	48.28	47.44	48.12	220,583	+0.13(+0.27%)
Apr 01, 2016	47.31	48.02	47.11	47.99	211,990	+0.21(+0.44%)
Mar 31, 2016	47.86	48.33	47.73	47.78	214,383	+0.14(+0.29%)
Mar 30, 2016	47.22	47.87	47.12	47.64	276,368	+0.59(+1.25%)
Mar 29, 2016	46.09	47.37	46.02	47.05	159,851	+0.83(+1.80%)
Mar 28, 2016	45.88	46.30	45.82	46.22	173,523	+0.17(+0.37%)
Mar 24, 2016	45.52	46.05	46.05	46.05	196,600	+0.05(+0.11%)
Mar 23, 2016	45.99	46.29	45.50	46.00	186,301	+0.10(+0.22%)
Mar 22, 2016	45.52	46.26	45.43	45.90	316,755	+0.14(+0.31%)
Mar 21, 2016	44.36	45.89	44.36	45.76	196,089	+1.28(+2.88%)
Mar 18, 2016	45.07	45.25	44.44	44.48	201,112	-0.76(-1.68%)
Mar 17, 2016	44.60	45.50	44.47	45.24	228,644	+0.83(+1.87%)
Mar 16, 2016	43.22	44.62	43.22	44.41	172,093	+1.06(+2.45%)
Mar 15, 2016	42.96	43.50	42.88	43.35	223,221	+0.11(+0.25%)
Mar 14, 2016	43.17	43.43	42.93	43.24	100,990	-0.25(-0.57%)
Mar 11, 2016	43.44	43.98	43.25	43.49	177,977	+0.62(+1.45%)
Mar 10, 2016	43.81	43.81	42.48	42.87	171,515	-0.91(-2.08%)
Mar 09, 2016	42.42	43.96	42.35	43.78	310,036	+1.50(+3.55%)
Mar 08, 2016	42.20	42.94	42.06	42.28	171,488	-0.18(-0.42%)
Mar 07, 2016	42.20	43.00	42.20	42.46	224,476	-0.04(-0.09%)
Mar 04, 2016	43.30	43.41	42.34	42.50	241,029	-0.77(-1.78%)
Mar 03, 2016	42.97	43.50	42.89	43.27	529,643	+0.19(+0.44%)
Mar 02, 2016	42.65	43.21	41.77	43.08	301,170	+0.18(+0.42%)

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.