Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.41	48.22	47.41	48.05	56,947	+0.11(+0.23%)
May 27, 2016	47.89	47.94	47.94	47.94	28,100	+0.70(+1.48%)
May 26, 2016	47.86	47.87	47.24	47.24	19,028	-0.71(-1.48%)
May 25, 2016	47.82	48.13	47.69	47.95	26,029	+0.66(+1.40%)
May 24, 2016	46.88	47.35	46.80	47.29	52,797	+0.04(+0.08%)
May 23, 2016	47.70	47.72	47.25	47.25	12,776	-0.25(-0.53%)
May 20, 2016	47.50	47.76	47.44	47.50	14,190	+0.52(+1.11%)
May 19, 2016	47.05	47.28	46.81	46.98	23,830	-0.19(-0.40%)
May 18, 2016	47.34	47.79	47.00	47.17	39,150	-0.54(-1.13%)
May 17, 2016	48.20	48.20	47.69	47.71	34,111	-0.61(-1.26%)
May 16, 2016	47.95	48.32	47.95	48.32	32,342	+0.78(+1.64%)
May 13, 2016	48.01	48.26	47.38	47.54	27,629	-0.83(-1.72%)
May 12, 2016	48.73	49.03	48.36	48.37	32,821	+0.35(+0.73%)
May 11, 2016	48.45	48.57	47.98	48.02	16,608	-0.30(-0.62%)
May 10, 2016	47.80	48.55	47.80	48.32	38,391	+0.91(+1.92%)
May 09, 2016	47.85	47.89	47.24	47.41	52,221	-0.37(-0.77%)
May 06, 2016	47.44	48.09	47.41	47.78	44,601	-0.20(-0.42%)
May 05, 2016	48.36	48.47	47.91	47.98	37,040	-0.15(-0.31%)
May 04, 2016	48.23	48.31	47.89	48.13	34,260	+0.02(+0.04%)
May 03, 2016	48.74	48.74	48.10	48.11	27,057	-1.28(-2.59%)
May 02, 2016	49.65	49.65	49.26	49.39	36,053	-0.25(-0.50%)
Apr 29, 2016	49.83	49.83	49.09	49.64	34,104	+0.22(+0.45%)
Apr 28, 2016	49.52	50.18	49.41	49.42	29,878	-0.10(-0.20%)
Apr 27, 2016	49.24	49.69	49.07	49.52	45,284	-0.36(-0.72%)
Apr 26, 2016	49.78	49.94	49.57	49.88	28,897	+0.18(+0.36%)
Apr 25, 2016	49.67	49.87	49.42	49.70	36,279	-0.91(-1.80%)
Apr 22, 2016	50.68	51.07	50.51	50.61	49,937	-1.34(-2.58%)
Apr 21, 2016	52.37	52.37	51.80	51.95	34,353	-0.67(-1.27%)
Apr 20, 2016	52.55	52.90	52.30	52.62	63,376	-1.73(-3.18%)
Apr 19, 2016	53.99	54.46	53.70	54.35	38,532	-0.85(-1.54%)
Apr 18, 2016	54.67	55.44	54.67	55.20	19,906	+0.54(+0.99%)
Apr 15, 2016	54.75	54.89	54.58	54.66	17,436	-0.67(-1.21%)
Apr 14, 2016	55.02	55.33	54.91	55.33	37,287	-0.33(-0.59%)
Apr 13, 2016	55.63	55.85	55.37	55.66	35,058	+1.46(+2.69%)
Apr 12, 2016	54.07	54.60	53.83	54.20	41,732	+0.76(+1.42%)
Apr 11, 2016	54.02	54.11	53.39	53.44	19,887	-0.77(-1.42%)
Apr 08, 2016	54.75	54.85	54.12	54.21	34,934	+0.95(+1.78%)
Apr 07, 2016	53.67	53.86	53.21	53.26	31,362	-0.24(-0.45%)
Apr 06, 2016	52.75	53.50	52.67	53.50	35,983	+1.17(+2.24%)
Apr 05, 2016	52.44	52.71	52.03	52.33	47,586	+0.39(+0.75%)
Apr 04, 2016	52.61	52.71	51.91	51.94	28,155	-0.60(-1.14%)
Apr 01, 2016	51.68	52.71	51.53	52.54	22,884	+0.03(+0.06%)
Mar 31, 2016	52.79	53.08	52.51	52.51	28,875	-0.06(-0.11%)
Mar 30, 2016	52.45	52.93	52.45	52.57	26,803	+0.17(+0.32%)
Mar 29, 2016	51.25	52.49	51.22	52.40	39,871	+1.14(+2.22%)
Mar 28, 2016	50.68	51.30	50.68	51.26	23,807	+0.37(+0.73%)
Mar 24, 2016	50.24	50.89	50.89	50.89	40,200	+1.00(+2.00%)
Mar 23, 2016	50.37	50.37	49.81	49.89	13,743	-0.92(-1.81%)
Mar 22, 2016	50.67	51.18	50.49	50.81	12,844	+0.14(+0.28%)
Mar 21, 2016	50.79	50.92	50.43	50.67	39,123	-0.49(-0.96%)
Mar 18, 2016	51.35	51.54	51.16	51.16	28,839	+0.03(+0.06%)
Mar 17, 2016	50.46	51.26	50.34	51.13	36,644	+1.83(+3.71%)
Mar 16, 2016	48.16	49.40	48.05	49.30	59,413	+0.45(+0.92%)
Mar 15, 2016	48.61	48.98	48.39	48.85	22,552	-0.13(-0.27%)
Mar 14, 2016	49.16	49.41	48.93	48.98	27,436	-0.44(-0.89%)
Mar 11, 2016	48.71	49.42	48.67	49.42	42,915	+1.49(+3.11%)
Mar 10, 2016	48.44	48.55	47.28	47.93	58,502	-0.51(-1.05%)
Mar 09, 2016	48.62	48.84	48.44	48.44	33,312	+0.11(+0.23%)
Mar 08, 2016	48.68	48.79	48.25	48.33	43,015	-0.99(-2.01%)
Mar 07, 2016	49.09	49.63	49.09	49.32	28,396	-1.54(-3.03%)
Mar 04, 2016	49.83	51.00	49.80	50.86	39,269	+0.99(+1.99%)
Mar 03, 2016	49.49	49.96	49.34	49.87	19,572	+0.12(+0.24%)
Mar 02, 2016	49.43	49.92	49.09	49.75	48,422	-0.17(-0.34%)

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.