Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.55	47.55	47.43	47.53	66,548	-0.03(-0.05%)
May 27, 2016	47.57	47.55	47.55	47.55	9,565	-0.09(-0.18%)
May 26, 2016	47.55	47.64	47.50	47.64	35,839	+0.12(+0.25%)
May 25, 2016	47.55	47.55	47.48	47.53	12,377	-0.03(-0.07%)
May 24, 2016	47.60	47.60	47.48	47.56	28,519	-0.02(-0.04%)
May 23, 2016	47.62	47.62	47.56	47.58	11,325	-0.02(-0.05%)
May 20, 2016	47.60	47.65	47.55	47.60	11,449	+0.04(+0.09%)
May 19, 2016	47.64	47.64	47.56	47.56	30,274	+0.00(+0.00%)
May 18, 2016	47.75	47.75	47.56	47.56	12,776	-0.14(-0.30%)
May 17, 2016	47.72	47.72	47.67	47.71	15,003	+0.08(+0.16%)
May 16, 2016	47.74	47.74	47.61	47.63	105,585	-0.13(-0.28%)
May 13, 2016	47.63	47.76	47.63	47.76	27,950	+0.11(+0.23%)
May 12, 2016	47.63	47.66	47.63	47.65	21,809	+0.03(+0.07%)
May 11, 2016	47.58	47.66	47.58	47.62	51,227	+0.01(+0.03%)
May 10, 2016	47.62	47.63	47.57	47.60	19,805	+0.00(+0.00%)
May 09, 2016	47.61	47.61	47.57	47.60	14,348	+0.05(+0.10%)
May 06, 2016	47.59	47.60	47.51	47.56	9,993	-0.02(-0.05%)
May 05, 2016	47.52	47.58	47.51	47.58	29,279	+0.00(+0.00%)
May 04, 2016	47.48	47.58	47.48	47.58	9,056	+0.08(+0.17%)
May 03, 2016	47.50	47.54	47.48	47.50	27,653	+0.07(+0.14%)
May 02, 2016	47.41	47.44	47.38	47.43	28,736	+0.03(+0.05%)
Apr 29, 2016	47.20	47.41	47.20	47.41	20,401	+0.02(+0.04%)
Apr 28, 2016	47.34	47.39	47.32	47.39	8,547	+0.06(+0.13%)
Apr 27, 2016	47.24	47.34	47.22	47.33	66,432	+0.08(+0.17%)
Apr 26, 2016	47.27	47.27	47.20	47.25	11,250	+0.01(+0.03%)
Apr 25, 2016	47.30	47.30	47.21	47.23	13,505	-0.00(-0.00%)
Apr 22, 2016	47.20	47.31	47.20	47.24	13,315	-0.00(-0.01%)
Apr 21, 2016	47.31	47.33	47.23	47.24	36,209	-0.09(-0.20%)
Apr 20, 2016	47.37	47.37	47.31	47.34	20,087	+0.00(+0.00%)
Apr 19, 2016	47.33	47.36	47.28	47.33	13,092	+0.02(+0.04%)
Apr 18, 2016	47.21	47.33	47.21	47.31	15,144	+0.02(+0.04%)
Apr 15, 2016	47.27	47.32	47.25	47.30	18,017	+0.05(+0.11%)
Apr 14, 2016	47.32	47.32	47.21	47.24	22,133	+0.01(+0.02%)
Apr 13, 2016	47.17	47.25	47.17	47.23	26,317	+0.01(+0.02%)
Apr 12, 2016	47.28	47.31	47.18	47.22	8,319	+0.00(+0.00%)
Apr 11, 2016	47.27	47.27	47.21	47.22	20,082	-0.04(-0.08%)
Apr 08, 2016	47.33	47.33	47.24	47.26	22,735	-0.02(-0.04%)
Apr 07, 2016	47.25	47.30	47.19	47.28	12,781	+0.13(+0.28%)
Apr 06, 2016	47.20	47.20	47.14	47.15	9,347	+0.05(+0.11%)
Apr 05, 2016	47.07	47.14	47.07	47.09	65,586	+0.10(+0.21%)
Apr 04, 2016	47.01	47.07	46.99	46.99	33,182	+0.00(+0.01%)
Apr 01, 2016	47.05	47.05	46.99	46.99	3,083	-0.01(-0.02%)
Mar 31, 2016	46.99	47.04	46.97	47.00	34,444	+0.03(+0.07%)
Mar 30, 2016	46.94	46.98	46.89	46.97	140,319	-0.01(-0.02%)
Mar 29, 2016	46.93	46.98	46.92	46.98	7,250	+0.07(+0.15%)
Mar 28, 2016	46.89	46.91	46.82	46.91	27,109	+0.13(+0.27%)
Mar 24, 2016	46.81	46.78	46.78	46.78	8,643	+0.04(+0.08%)
Mar 23, 2016	46.89	46.91	46.74	46.74	28,480	-0.06(-0.14%)
Mar 22, 2016	46.96	46.96	46.78	46.81	7,942	+0.01(+0.02%)
Mar 21, 2016	46.76	46.86	46.73	46.80	19,954	-0.07(-0.16%)
Mar 18, 2016	46.72	46.87	46.71	46.87	8,129	+0.03(+0.06%)
Mar 17, 2016	46.76	46.92	46.65	46.84	16,607	+0.06(+0.12%)
Mar 16, 2016	46.70	46.79	46.70	46.79	7,992	+0.08(+0.17%)
Mar 15, 2016	46.71	46.80	46.61	46.71	23,190	+0.03(+0.07%)
Mar 14, 2016	46.61	46.74	46.61	46.67	17,769	+0.11(+0.23%)
Mar 11, 2016	46.58	46.70	46.56	46.56	35,394	-0.00(-0.01%)
Mar 10, 2016	46.71	46.73	46.57	46.57	16,729	-0.08(-0.17%)
Mar 09, 2016	46.55	46.71	46.55	46.65	15,872	-0.00(-0.01%)
Mar 08, 2016	46.59	46.74	46.58	46.65	14,881	+0.11(+0.24%)
Mar 07, 2016	46.68	46.68	46.52	46.54	26,677	-0.09(-0.19%)
Mar 04, 2016	46.68	46.72	46.59	46.63	20,835	-0.02(-0.04%)
Mar 03, 2016	46.76	46.77	46.63	46.64	25,524	+0.03(+0.06%)
Mar 02, 2016	46.76	46.79	46.60	46.61	22,689	-0.17(-0.36%)

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.