Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.40	51.48	51.22	51.35	31,394	+0.34(+0.66%)
May 27, 2016	51.04	51.01	51.01	51.01	15,758	-0.14(-0.28%)
May 26, 2016	51.09	51.16	51.02	51.16	12,602	-0.12(-0.23%)
May 25, 2016	51.02	51.29	51.02	51.27	12,769	+0.05(+0.10%)
May 24, 2016	50.97	51.26	50.97	51.22	15,670	+0.46(+0.90%)
May 23, 2016	50.82	50.90	50.77	50.77	25,540	+0.12(+0.24%)
May 20, 2016	50.61	50.79	50.52	50.65	60,243	+0.46(+0.91%)
May 19, 2016	50.23	50.27	49.99	50.19	28,387	-0.17(-0.34%)
May 18, 2016	50.44	50.71	50.32	50.36	16,586	-0.09(-0.19%)
May 17, 2016	50.80	50.80	50.43	50.45	29,016	-0.24(-0.47%)
May 16, 2016	50.42	50.75	50.42	50.69	103,238	+0.26(+0.51%)
May 13, 2016	50.50	50.60	50.40	50.43	25,573	-0.37(-0.72%)
May 12, 2016	50.78	50.92	50.71	50.80	28,035	-0.01(-0.02%)
May 11, 2016	51.06	51.11	50.75	50.81	39,427	-0.53(-1.03%)
May 10, 2016	50.89	51.35	50.89	51.33	40,770	+1.20(+2.40%)
May 09, 2016	50.49	50.58	50.13	50.13	42,922	+0.08(+0.16%)
May 06, 2016	49.85	50.12	49.85	50.05	24,907	+0.34(+0.68%)
May 05, 2016	49.56	49.71	49.56	49.71	22,623	+0.28(+0.57%)
May 04, 2016	49.54	49.66	49.39	49.43	58,524	-0.48(-0.96%)
May 03, 2016	50.07	50.07	49.79	49.91	31,746	-0.43(-0.86%)
May 02, 2016	50.20	50.45	50.18	50.34	67,795	+0.83(+1.68%)
Apr 29, 2016	49.71	49.74	49.24	49.51	86,365	-0.25(-0.50%)
Apr 28, 2016	50.17	50.51	49.40	49.75	146,954	-1.45(-2.82%)
Apr 27, 2016	50.98	51.24	50.98	51.20	167,728	+0.33(+0.65%)
Apr 26, 2016	50.69	50.88	50.69	50.87	27,725	-0.22(-0.43%)
Apr 25, 2016	51.22	51.22	50.91	51.09	83,303	-0.37(-0.71%)
Apr 22, 2016	51.54	51.62	51.31	51.45	90,114	-0.18(-0.35%)
Apr 21, 2016	51.58	51.87	51.47	51.63	92,477	-0.24(-0.46%)
Apr 20, 2016	51.73	52.19	51.73	51.87	58,255	+0.14(+0.28%)
Apr 19, 2016	51.76	51.82	51.57	51.73	77,469	+0.51(+1.00%)
Apr 18, 2016	50.88	51.24	50.85	51.22	40,380	+0.73(+1.45%)
Apr 15, 2016	50.71	50.71	50.47	50.48	71,585	-0.48(-0.93%)
Apr 14, 2016	50.93	51.05	50.86	50.96	210,145	+0.06(+0.12%)
Apr 13, 2016	50.63	50.90	50.63	50.90	33,303	+0.87(+1.74%)
Apr 12, 2016	49.83	50.14	49.69	50.03	31,934	+0.72(+1.46%)
Apr 11, 2016	49.66	49.67	49.31	49.31	14,578	+0.04(+0.09%)
Apr 08, 2016	49.52	49.56	49.27	49.27	41,344	+1.18(+2.46%)
Apr 07, 2016	48.43	48.51	47.91	48.09	188,676	+0.02(+0.04%)
Apr 06, 2016	47.63	48.07	47.46	48.07	55,348	+0.66(+1.40%)
Apr 05, 2016	47.35	47.47	47.30	47.41	5,288	-1.04(-2.14%)
Apr 04, 2016	48.56	48.57	48.38	48.44	26,374	+0.20(+0.41%)
Apr 01, 2016	47.99	48.34	47.65	48.25	29,211	-1.11(-2.24%)
Mar 31, 2016	49.41	49.50	49.26	49.35	25,834	-0.82(-1.63%)
Mar 30, 2016	50.21	50.35	50.11	50.17	41,315	+0.41(+0.82%)
Mar 29, 2016	49.28	49.77	49.25	49.76	22,964	+0.57(+1.16%)
Mar 28, 2016	49.29	49.34	49.17	49.19	17,958	+0.30(+0.61%)
Mar 24, 2016	48.75	48.89	48.89	48.89	2,352	-0.19(-0.38%)
Mar 23, 2016	49.35	49.35	49.04	49.08	14,182	-0.46(-0.93%)
Mar 22, 2016	49.48	49.62	49.42	49.54	38,178	+0.32(+0.66%)
Mar 21, 2016	49.19	49.23	49.02	49.22	19,170	+0.17(+0.35%)
Mar 18, 2016	48.94	49.17	48.88	49.05	16,004	+0.09(+0.19%)
Mar 17, 2016	48.71	49.10	48.64	48.95	8,103	+0.10(+0.21%)
Mar 16, 2016	48.42	48.87	48.38	48.85	23,704	+0.24(+0.49%)
Mar 15, 2016	48.58	48.61	48.48	48.61	24,592	-0.20(-0.40%)
Mar 14, 2016	48.78	48.86	48.66	48.81	18,712	+0.20(+0.40%)
Mar 11, 2016	48.37	48.61	48.28	48.61	44,857	+1.16(+2.44%)
Mar 10, 2016	48.01	48.10	47.10	47.46	57,256	+0.14(+0.29%)
Mar 09, 2016	47.55	47.55	47.24	47.32	39,812	-0.26(-0.54%)
Mar 08, 2016	47.70	47.79	47.54	47.58	30,771	-0.37(-0.78%)
Mar 07, 2016	47.81	48.05	47.78	47.95	23,783	-0.24(-0.49%)
Mar 04, 2016	48.34	48.35	48.09	48.19	118,986	+0.74(+1.56%)
Mar 03, 2016	47.38	47.54	47.37	47.45	25,295	-0.09(-0.20%)
Mar 02, 2016	47.36	47.54	47.31	47.54	22,783	+0.23(+0.49%)

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.