Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.09	46.16	45.29	45.75	1,429,369	-0.29(-0.64%)
May 27, 2016	45.86	46.04	46.04	46.04	924,740	+0.10(+0.21%)
May 26, 2016	45.35	46.04	45.21	45.94	1,647,722	+0.86(+1.91%)
May 25, 2016	44.95	45.16	44.47	45.08	1,214,145	+0.20(+0.44%)
May 24, 2016	45.49	46.03	44.85	44.89	1,542,162	-0.41(-0.91%)
May 23, 2016	45.52	45.61	44.87	45.30	834,572	-0.24(-0.54%)
May 20, 2016	45.50	45.87	45.33	45.54	723,886	+0.24(+0.54%)
May 19, 2016	45.62	45.95	44.46	45.30	1,479,860	-0.39(-0.86%)
May 18, 2016	45.34	46.37	45.24	45.69	940,336	+0.11(+0.24%)
May 17, 2016	45.35	46.09	45.22	45.58	1,562,350	-0.15(-0.32%)
May 16, 2016	45.98	46.16	45.27	45.73	1,503,246	+0.10(+0.21%)
May 13, 2016	46.01	46.80	45.35	45.63	1,770,192	-0.59(-1.27%)
May 12, 2016	45.91	46.53	45.88	46.22	1,566,903	+0.37(+0.81%)
May 11, 2016	46.25	46.62	45.75	45.84	1,512,909	-0.43(-0.93%)
May 10, 2016	45.43	46.32	45.24	46.27	2,401,502	+1.11(+2.45%)
May 09, 2016	45.02	45.59	45.02	45.17	1,489,412	-0.03(-0.07%)
May 06, 2016	44.40	45.32	44.32	45.20	1,246,888	+0.79(+1.78%)
May 05, 2016	44.74	45.11	44.30	44.41	1,345,334	-0.13(-0.29%)
May 04, 2016	45.28	45.54	44.34	44.53	1,450,250	-1.06(-2.32%)
May 03, 2016	45.88	45.99	44.61	45.59	2,159,638	-0.60(-1.29%)
May 02, 2016	46.44	47.00	45.94	46.19	2,794,944	+0.08(+0.17%)
Apr 29, 2016	46.00	47.42	44.98	46.11	3,653,529	-1.79(-3.74%)
Apr 28, 2016	47.56	48.22	47.12	47.90	2,444,881	+0.10(+0.20%)
Apr 27, 2016	46.38	47.81	46.32	47.80	1,903,599	+1.24(+2.67%)
Apr 26, 2016	45.86	46.68	45.82	46.56	1,049,225	+0.86(+1.88%)
Apr 25, 2016	45.76	45.89	45.42	45.70	633,255	-0.22(-0.49%)
Apr 22, 2016	45.72	46.21	45.52	45.92	607,315	+0.22(+0.49%)
Apr 21, 2016	45.69	46.14	45.65	45.70	768,927	+0.06(+0.13%)
Apr 20, 2016	45.21	46.19	44.81	45.64	1,903,317	-0.34(-0.74%)
Apr 19, 2016	46.50	46.50	45.75	45.98	1,235,687	-0.15(-0.32%)
Apr 18, 2016	46.01	46.26	45.61	46.13	1,147,797	-0.04(-0.08%)
Apr 15, 2016	46.14	46.45	46.01	46.17	712,698	+0.17(+0.36%)
Apr 14, 2016	46.54	46.61	45.84	46.00	830,222	-0.40(-0.86%)
Apr 13, 2016	45.72	46.48	45.52	46.40	777,519	+0.90(+1.98%)
Apr 12, 2016	44.95	45.77	44.77	45.50	1,564,364	+0.40(+0.89%)
Apr 11, 2016	44.93	45.63	44.88	45.10	1,811,049	+0.25(+0.57%)
Apr 08, 2016	45.48	46.02	44.71	44.85	1,024,244	-0.22(-0.48%)
Apr 07, 2016	44.69	45.63	44.57	45.06	1,601,072	+0.16(+0.35%)
Apr 06, 2016	44.35	44.93	43.71	44.91	996,849	+0.58(+1.30%)
Apr 05, 2016	43.91	44.90	43.68	44.33	1,178,875	+0.21(+0.47%)
Apr 04, 2016	44.36	44.77	44.04	44.12	1,110,210	-0.24(-0.55%)
Apr 01, 2016	42.57	44.44	41.60	44.37	4,606,039	+0.01(+0.02%)
Mar 31, 2016	45.28	45.28	43.34	44.36	2,219,465	-0.97(-2.14%)
Mar 30, 2016	46.17	46.60	45.29	45.33	1,385,242	-0.39(-0.86%)
Mar 29, 2016	44.77	45.87	44.44	45.72	1,593,116	+0.05(+0.11%)
Mar 28, 2016	46.54	46.54	45.53	45.67	704,059	-0.62(-1.33%)
Mar 24, 2016	46.17	46.28	46.28	46.28	1,769,308	-0.07(-0.15%)
Mar 23, 2016	46.28	46.82	46.04	46.35	1,125,916	-0.03(-0.06%)
Mar 22, 2016	46.11	46.72	45.88	46.38	1,436,051	+0.18(+0.38%)
Mar 21, 2016	45.80	46.35	45.80	46.21	1,085,755	+0.17(+0.36%)
Mar 18, 2016	45.93	46.89	45.70	46.04	2,360,091	+0.11(+0.23%)
Mar 17, 2016	44.92	46.04	44.56	45.93	1,241,244	+0.90(+2.00%)
Mar 16, 2016	44.76	45.28	44.61	45.03	1,025,814	+0.06(+0.13%)
Mar 15, 2016	45.26	45.32	44.87	44.97	1,177,501	-0.73(-1.60%)
Mar 14, 2016	45.56	45.98	45.27	45.71	1,350,294	-0.14(-0.30%)
Mar 11, 2016	45.29	46.21	45.19	45.84	1,017,597	+0.85(+1.89%)
Mar 10, 2016	45.16	45.43	44.41	44.99	1,432,113	-0.02(-0.04%)
Mar 09, 2016	44.68	45.05	44.49	45.01	900,336	+0.60(+1.34%)
Mar 08, 2016	44.21	44.79	43.99	44.42	1,719,076	-0.21(-0.46%)
Mar 07, 2016	45.48	45.62	44.39	44.62	1,334,198	-1.24(-2.71%)
Mar 04, 2016	45.29	46.01	44.75	45.86	1,428,348	+0.70(+1.56%)
Mar 03, 2016	45.04	45.20	44.71	45.16	1,749,785	+0.10(+0.22%)
Mar 02, 2016	45.06	45.31	44.54	45.06	1,093,435	+0.03(+0.07%)

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.