Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.29	48.41	47.45	47.72	5,267,506	-0.49(-1.01%)
May 27, 2016	48.32	48.21	48.21	48.21	1,875,469	-0.06(-0.11%)
May 26, 2016	47.91	48.52	47.79	48.27	2,148,845	+0.48(+1.01%)
May 25, 2016	47.98	48.06	47.52	47.79	3,022,379	-0.20(-0.43%)
May 24, 2016	47.40	48.03	47.26	47.99	4,602,631	+0.80(+1.69%)
May 23, 2016	47.27	47.85	47.09	47.20	4,947,655	+0.00(+0.00%)
May 20, 2016	48.18	49.01	46.89	47.20	10,883,116	-3.21(-6.38%)
May 19, 2016	49.87	50.53	49.58	50.41	3,766,820	+0.40(+0.80%)
May 18, 2016	50.01	50.40	49.07	50.01	3,384,301	-0.27(-0.53%)
May 17, 2016	51.66	51.99	50.21	50.28	3,256,173	-1.63(-3.14%)
May 16, 2016	52.00	52.10	51.73	51.91	2,578,807	-0.17(-0.33%)
May 13, 2016	52.32	52.44	51.77	52.08	1,801,131	-0.32(-0.60%)
May 12, 2016	51.74	52.59	51.58	52.40	1,829,983	+0.82(+1.59%)
May 11, 2016	51.36	51.77	51.29	51.58	2,109,953	+0.02(+0.05%)
May 10, 2016	51.45	51.66	51.17	51.55	2,178,852	+0.39(+0.75%)
May 09, 2016	50.44	51.28	50.36	51.17	2,525,180	+0.80(+1.60%)
May 06, 2016	49.69	50.36	49.49	50.36	1,873,459	+0.68(+1.36%)
May 05, 2016	49.17	49.86	49.13	49.69	1,565,550	+0.54(+1.11%)
May 04, 2016	48.70	49.39	48.54	49.14	2,177,286	+0.20(+0.40%)
May 03, 2016	49.05	49.39	48.73	48.94	1,876,034	-0.42(-0.85%)
May 02, 2016	48.61	49.50	48.57	49.36	1,718,285	+0.74(+1.52%)
Apr 29, 2016	48.20	48.73	48.11	48.62	1,530,582	+0.17(+0.36%)
Apr 28, 2016	48.22	48.79	48.17	48.45	1,123,458	-0.12(-0.24%)
Apr 27, 2016	48.17	48.74	48.07	48.57	1,561,890	+0.51(+1.07%)
Apr 26, 2016	48.06	48.33	47.84	48.05	1,430,063	-0.04(-0.08%)
Apr 25, 2016	47.58	48.33	47.36	48.09	1,546,831	+0.32(+0.66%)
Apr 22, 2016	47.12	47.83	47.07	47.78	2,006,663	+0.64(+1.35%)
Apr 21, 2016	48.27	48.28	47.08	47.14	3,028,494	-1.24(-2.56%)
Apr 20, 2016	48.78	48.85	48.30	48.38	2,046,899	-0.33(-0.68%)
Apr 19, 2016	49.23	49.28	48.61	48.71	2,034,919	-0.41(-0.83%)
Apr 18, 2016	48.86	49.29	48.54	49.12	2,016,796	+0.25(+0.52%)
Apr 15, 2016	48.73	49.09	48.56	48.87	3,023,459	+0.20(+0.42%)
Apr 14, 2016	49.28	49.54	48.60	48.66	3,041,251	-0.83(-1.67%)
Apr 13, 2016	50.43	50.47	49.23	49.49	2,705,982	-0.92(-1.83%)
Apr 12, 2016	50.42	50.61	50.10	50.41	1,358,299	+0.07(+0.14%)
Apr 11, 2016	50.79	50.95	50.23	50.34	1,311,192	-0.25(-0.50%)
Apr 08, 2016	50.36	50.59	50.07	50.59	2,162,175	+0.28(+0.55%)
Apr 07, 2016	50.43	50.66	49.96	50.32	2,700,079	-0.34(-0.67%)
Apr 06, 2016	50.54	50.66	50.28	50.65	2,475,229	+0.16(+0.31%)
Apr 05, 2016	51.29	51.34	50.33	50.50	3,552,036	-0.84(-1.63%)
Apr 04, 2016	51.08	51.34	50.25	51.34	2,576,761	+0.24(+0.48%)
Apr 01, 2016	49.71	51.14	49.71	51.09	2,513,771	+1.07(+2.15%)
Mar 31, 2016	50.22	50.47	49.89	50.02	1,533,278	-0.29(-0.58%)
Mar 30, 2016	50.43	50.60	49.73	50.31	1,688,500	-0.01(-0.02%)
Mar 29, 2016	49.74	50.54	49.70	50.32	2,068,192	+0.62(+1.25%)
Mar 28, 2016	49.53	50.09	49.53	49.70	1,523,762	+0.16(+0.33%)
Mar 24, 2016	49.52	49.53	49.53	49.53	2,226,107	-0.20(-0.41%)
Mar 23, 2016	49.70	50.04	49.37	49.74	3,442,368	+0.10(+0.21%)
Mar 22, 2016	50.39	50.57	49.56	49.63	2,833,348	-0.79(-1.57%)
Mar 21, 2016	50.42	50.69	50.02	50.43	1,907,245	-0.02(-0.05%)
Mar 18, 2016	50.47	50.82	50.21	50.45	6,615,143	-0.02(-0.05%)
Mar 17, 2016	50.30	50.68	50.24	50.47	2,088,196	+0.09(+0.19%)
Mar 16, 2016	49.92	50.58	49.33	50.38	2,030,011	+0.46(+0.93%)
Mar 15, 2016	49.50	50.20	49.20	49.92	2,270,821	+0.12(+0.24%)
Mar 14, 2016	49.92	50.10	49.52	49.80	2,441,737	-0.38(-0.75%)
Mar 11, 2016	49.77	50.36	49.36	50.17	2,761,744	+0.71(+1.43%)
Mar 10, 2016	49.62	49.70	48.92	49.47	2,336,555	-0.13(-0.25%)
Mar 09, 2016	49.05	49.59	48.94	49.59	2,794,434	+0.58(+1.18%)
Mar 08, 2016	48.52	49.33	48.30	49.01	1,914,652	+0.36(+0.74%)
Mar 07, 2016	48.33	48.96	48.09	48.65	1,966,443	+0.08(+0.16%)
Mar 04, 2016	48.53	48.86	48.21	48.58	1,953,786	+0.06(+0.13%)
Mar 03, 2016	48.07	48.54	47.81	48.51	2,434,719	+0.32(+0.67%)
Mar 02, 2016	47.92	48.20	47.08	48.19	3,147,799	+0.27(+0.57%)

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.