Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.50	48.50	48.16	48.31	35,029	-0.03(-0.06%)
May 27, 2016	47.98	48.33	48.33	48.33	14,014	+0.38(+0.80%)
May 26, 2016	47.99	48.00	47.83	47.95	11,500	+0.05(+0.10%)
May 25, 2016	48.01	48.01	47.86	47.90	21,717	+0.06(+0.13%)
May 24, 2016	47.09	47.86	47.09	47.84	30,477	+0.94(+2.00%)
May 23, 2016	47.04	47.10	46.91	46.91	25,012	-0.05(-0.10%)
May 20, 2016	46.60	47.04	46.60	46.95	17,205	+0.55(+1.19%)
May 19, 2016	46.36	46.46	46.05	46.40	40,738	-0.04(-0.09%)
May 18, 2016	46.50	46.91	46.34	46.44	16,631	-0.10(-0.21%)
May 17, 2016	47.10	47.10	46.42	46.54	25,814	-0.60(-1.28%)
May 16, 2016	46.82	47.27	46.82	47.14	36,848	+0.42(+0.90%)
May 13, 2016	47.03	47.05	46.61	46.72	27,955	-0.40(-0.84%)
May 12, 2016	47.25	47.25	46.78	47.12	19,949	+0.07(+0.16%)
May 11, 2016	47.49	47.51	47.04	47.04	26,859	-0.50(-1.04%)
May 10, 2016	47.29	47.54	47.21	47.54	16,959	+0.47(+1.01%)
May 09, 2016	46.85	47.24	46.85	47.07	15,581	+0.25(+0.52%)
May 06, 2016	46.53	46.85	46.34	46.82	138,490	+0.18(+0.38%)
May 05, 2016	46.78	46.80	46.61	46.65	23,041	+0.01(+0.03%)
May 04, 2016	46.61	46.85	46.46	46.63	73,792	-0.11(-0.23%)
May 03, 2016	47.03	47.09	46.53	46.74	411,257	-0.51(-1.07%)
May 02, 2016	46.92	47.27	46.85	47.24	83,287	+0.47(+1.00%)
Apr 29, 2016	46.98	46.98	46.46	46.78	62,078	-0.29(-0.62%)
Apr 28, 2016	47.55	47.61	46.99	47.07	21,517	-0.72(-1.50%)
Apr 27, 2016	47.69	47.82	47.46	47.79	11,560	+0.09(+0.18%)
Apr 26, 2016	47.55	47.71	47.44	47.70	13,759	+0.33(+0.70%)
Apr 25, 2016	47.46	47.46	47.25	47.37	21,838	-0.19(-0.41%)
Apr 22, 2016	47.27	47.56	47.27	47.56	15,370	+0.23(+0.49%)
Apr 21, 2016	47.71	47.76	47.31	47.33	27,670	-0.29(-0.60%)
Apr 20, 2016	47.54	47.75	47.36	47.62	21,374	+0.12(+0.25%)
Apr 19, 2016	47.57	47.68	47.30	47.50	15,676	+0.04(+0.09%)
Apr 18, 2016	47.13	47.47	47.06	47.46	18,876	+0.19(+0.41%)
Apr 15, 2016	46.95	47.26	46.95	47.26	8,583	+0.23(+0.48%)
Apr 14, 2016	47.13	47.17	47.01	47.04	46,639	-0.12(-0.26%)
Apr 13, 2016	46.63	47.16	46.53	47.16	22,211	+0.84(+1.82%)
Apr 12, 2016	45.98	46.37	45.86	46.31	24,404	+0.28(+0.61%)
Apr 11, 2016	46.34	46.52	45.98	46.03	28,776	-0.10(-0.21%)
Apr 08, 2016	46.37	46.41	46.02	46.13	15,458	+0.21(+0.46%)
Apr 07, 2016	46.31	46.31	45.80	45.91	15,814	-0.63(-1.35%)
Apr 06, 2016	45.98	46.54	45.98	46.54	17,116	+0.64(+1.40%)
Apr 05, 2016	46.08	46.09	45.87	45.89	23,615	-0.48(-1.04%)
Apr 04, 2016	46.70	46.75	46.34	46.38	32,077	-0.35(-0.76%)
Apr 01, 2016	46.21	46.75	46.19	46.73	42,885	+0.30(+0.64%)
Mar 31, 2016	46.36	46.56	46.31	46.44	41,762	+0.09(+0.19%)
Mar 30, 2016	46.58	46.60	46.31	46.35	47,447	-0.02(-0.05%)
Mar 29, 2016	45.40	46.39	45.40	46.37	20,702	+0.85(+1.86%)
Mar 28, 2016	45.48	45.58	45.27	45.52	48,722	+0.25(+0.55%)
Mar 24, 2016	45.17	45.27	45.27	45.27	18,541	-0.10(-0.23%)
Mar 23, 2016	45.67	45.67	45.38	45.38	31,883	-0.45(-0.98%)
Mar 22, 2016	45.50	45.88	45.49	45.82	62,261	+0.06(+0.14%)
Mar 21, 2016	45.85	45.85	45.66	45.76	16,135	-0.03(-0.07%)
Mar 18, 2016	45.57	45.88	45.44	45.79	23,584	+0.32(+0.70%)
Mar 17, 2016	45.18	45.56	45.00	45.47	25,460	+0.29(+0.64%)
Mar 16, 2016	44.71	45.22	44.67	45.18	10,909	+0.37(+0.83%)
Mar 15, 2016	45.03	45.03	44.78	44.81	23,418	-0.37(-0.82%)
Mar 14, 2016	45.28	45.28	45.02	45.18	17,664	-0.09(-0.19%)
Mar 11, 2016	44.80	45.27	44.80	45.27	22,060	+0.84(+1.90%)
Mar 10, 2016	44.73	44.92	44.06	44.43	23,837	-0.21(-0.47%)
Mar 09, 2016	44.80	44.80	44.48	44.64	21,114	+0.09(+0.21%)
Mar 08, 2016	45.03	45.03	44.53	44.54	19,673	-0.66(-1.46%)
Mar 07, 2016	45.07	45.31	44.98	45.20	40,345	-0.03(-0.06%)
Mar 04, 2016	45.07	45.36	44.92	45.23	58,333	+0.20(+0.44%)
Mar 03, 2016	44.67	45.04	44.55	45.03	25,721	+0.34(+0.75%)
Mar 02, 2016	44.38	44.70	44.31	44.70	27,543	+0.21(+0.47%)

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.