Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.75	48.88	48.42	48.73	3,634,345	+0.16(+0.34%)
May 27, 2016	48.43	48.57	48.57	48.57	3,162,772	+0.40(+0.82%)
May 26, 2016	48.44	48.58	48.01	48.17	3,564,291	-0.36(-0.74%)
May 25, 2016	48.68	48.84	48.42	48.53	4,329,109	-0.12(-0.25%)
May 24, 2016	47.55	48.80	47.45	48.66	7,117,161	+1.21(+2.54%)
May 23, 2016	47.15	47.57	47.00	47.45	3,559,946	+0.18(+0.38%)
May 20, 2016	47.14	47.74	47.05	47.27	6,448,990	+0.42(+0.91%)
May 19, 2016	47.00	47.27	46.65	46.85	5,133,522	-0.15(-0.32%)
May 18, 2016	46.20	47.03	46.05	47.00	3,399,415	+0.70(+1.51%)
May 17, 2016	46.91	47.18	46.07	46.30	4,170,943	-0.72(-1.54%)
May 16, 2016	46.85	47.29	46.61	47.02	3,997,143	+0.29(+0.62%)
May 13, 2016	46.93	47.33	46.72	46.73	3,925,476	-0.39(-0.82%)
May 12, 2016	46.75	47.33	46.44	47.12	3,078,548	+0.65(+1.39%)
May 11, 2016	46.88	47.03	46.30	46.47	3,331,537	-0.44(-0.95%)
May 10, 2016	46.83	47.20	46.61	46.92	5,564,833	+0.09(+0.20%)
May 09, 2016	46.50	47.17	46.45	46.82	6,250,028	+0.42(+0.91%)
May 06, 2016	45.65	46.48	45.44	46.40	4,435,781	+0.74(+1.63%)
May 05, 2016	46.55	46.75	45.63	45.66	7,907,777	-0.80(-1.73%)
May 04, 2016	45.84	47.22	45.84	46.46	15,954,721	+3.15(+7.27%)
May 03, 2016	43.55	43.82	42.80	43.32	3,792,033	-0.67(-1.51%)
May 02, 2016	43.23	43.99	43.03	43.98	4,953,986	+0.84(+1.94%)
Apr 29, 2016	43.05	43.28	42.81	43.14	3,360,845	-0.15(-0.34%)
Apr 28, 2016	43.40	43.78	43.17	43.29	1,933,641	-0.47(-1.08%)
Apr 27, 2016	43.83	43.97	43.36	43.77	2,225,334	-0.16(-0.36%)
Apr 26, 2016	43.36	43.95	43.14	43.93	2,634,559	+0.71(+1.65%)
Apr 25, 2016	43.26	43.40	43.07	43.21	3,223,480	-0.13(-0.31%)
Apr 22, 2016	43.20	43.60	43.12	43.35	3,224,414	+0.18(+0.41%)
Apr 21, 2016	43.43	43.57	43.10	43.17	2,817,793	-0.44(-1.01%)
Apr 20, 2016	43.62	43.74	43.21	43.61	2,915,225	+0.09(+0.21%)
Apr 19, 2016	42.93	43.54	42.85	43.52	3,876,123	+0.48(+1.12%)
Apr 18, 2016	42.77	43.25	42.73	43.04	3,231,836	+0.17(+0.39%)
Apr 15, 2016	42.62	43.03	42.51	42.87	2,790,972	+0.31(+0.73%)
Apr 14, 2016	42.58	42.96	42.40	42.56	3,799,071	-0.13(-0.31%)
Apr 13, 2016	42.28	42.73	41.72	42.69	3,699,108	+0.81(+1.94%)
Apr 12, 2016	41.94	42.08	41.23	41.88	3,331,236	+0.09(+0.22%)
Apr 11, 2016	42.10	42.25	41.65	41.79	2,782,171	-0.19(-0.45%)
Apr 08, 2016	42.27	42.41	41.85	41.97	3,550,305	-0.18(-0.42%)
Apr 07, 2016	42.54	42.97	41.90	42.15	4,416,220	-0.60(-1.41%)
Apr 06, 2016	42.59	42.79	41.99	42.76	5,084,108	+0.12(+0.28%)
Apr 05, 2016	42.31	42.93	42.02	42.64	5,090,617	+0.13(+0.30%)
Apr 04, 2016	42.29	42.57	41.85	42.51	4,809,968	+0.14(+0.34%)
Apr 01, 2016	42.22	42.75	41.98	42.37	3,397,251	+0.10(+0.24%)
Mar 31, 2016	41.70	42.41	41.56	42.27	6,545,737	+0.35(+0.83%)
Mar 30, 2016	42.39	42.57	41.80	41.92	3,961,766	-0.26(-0.63%)
Mar 29, 2016	42.21	42.33	41.70	42.18	3,090,137	-0.06(-0.14%)
Mar 28, 2016	42.13	42.59	42.06	42.24	2,661,135	+0.12(+0.28%)
Mar 24, 2016	42.31	42.12	42.12	42.12	2,890,724	-0.40(-0.93%)
Mar 23, 2016	42.30	42.79	42.20	42.52	2,643,037	+0.24(+0.58%)
Mar 22, 2016	42.24	42.76	42.15	42.27	2,518,357	-0.34(-0.81%)
Mar 21, 2016	42.61	43.01	42.49	42.62	2,865,833	-0.07(-0.17%)
Mar 18, 2016	42.61	42.77	41.99	42.69	5,888,670	+0.25(+0.59%)
Mar 17, 2016	42.04	42.61	41.90	42.44	3,621,822	+0.53(+1.27%)
Mar 16, 2016	42.55	42.64	41.82	41.91	3,000,889	-0.61(-1.44%)
Mar 15, 2016	42.11	42.77	42.11	42.52	2,481,928	+0.03(+0.08%)
Mar 14, 2016	42.15	42.70	42.15	42.49	2,336,779	+0.22(+0.52%)
Mar 11, 2016	41.78	42.57	41.78	42.27	4,288,126	+0.69(+1.67%)
Mar 10, 2016	41.44	41.77	41.11	41.57	4,370,365	+0.38(+0.93%)
Mar 09, 2016	41.82	41.88	40.69	41.19	7,304,364	-0.55(-1.31%)
Mar 08, 2016	41.48	42.27	41.47	41.74	4,446,982	-0.22(-0.53%)
Mar 07, 2016	42.32	42.58	41.62	41.96	4,085,127	-0.85(-1.98%)
Mar 04, 2016	42.48	43.05	42.12	42.80	4,895,050	+0.37(+0.87%)
Mar 03, 2016	41.27	42.49	41.27	42.44	4,963,269	+0.89(+2.15%)
Mar 02, 2016	41.92	41.92	41.07	41.54	9,029,033	-0.02(-0.05%)

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.