Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.55	51.57	51.47	51.57	53,201	+0.01(+0.01%)
May 27, 2016	51.56	51.56	51.56	51.56	27,741	+0.01(+0.02%)
May 26, 2016	51.58	51.59	51.53	51.55	47,694	-0.01(-0.01%)
May 25, 2016	51.50	51.59	51.50	51.56	35,840	-0.01(-0.01%)
May 24, 2016	51.59	51.59	51.50	51.56	38,134	-0.05(-0.10%)
May 23, 2016	51.61	51.62	51.56	51.62	23,855	-0.03(-0.06%)
May 20, 2016	51.62	51.65	51.57	51.65	69,839	+0.02(+0.03%)
May 19, 2016	51.69	51.71	51.61	51.63	67,524	+0.00(+0.00%)
May 18, 2016	51.84	51.84	51.59	51.63	43,804	-0.17(-0.33%)
May 17, 2016	51.80	51.84	51.72	51.80	63,204	+0.10(+0.20%)
May 16, 2016	51.74	51.74	51.68	51.70	35,728	-0.04(-0.07%)
May 13, 2016	51.76	51.77	51.65	51.74	49,387	+0.03(+0.06%)
May 12, 2016	51.70	51.71	51.63	51.71	45,067	+0.01(+0.02%)
May 11, 2016	51.69	51.73	51.59	51.70	48,044	+0.09(+0.18%)
May 10, 2016	51.69	51.69	51.60	51.60	132,761	-0.06(-0.12%)
May 09, 2016	51.67	51.69	51.57	51.67	77,868	+0.05(+0.10%)
May 06, 2016	51.65	51.65	51.59	51.62	38,223	+0.01(+0.01%)
May 05, 2016	51.62	51.62	51.55	51.61	92,340	+0.03(+0.06%)
May 04, 2016	51.57	51.61	51.47	51.58	40,414	+0.01(+0.03%)
May 03, 2016	51.51	51.56	51.50	51.56	79,276	+0.14(+0.28%)
May 02, 2016	51.48	51.48	51.41	51.42	59,812	-0.09(-0.18%)
Apr 29, 2016	51.48	51.51	51.42	51.51	36,732	+0.00(+0.01%)
Apr 28, 2016	51.55	51.55	51.40	51.51	77,182	+0.07(+0.14%)
Apr 27, 2016	51.40	51.44	51.34	51.43	31,842	+0.08(+0.16%)
Apr 26, 2016	51.34	51.44	51.33	51.35	62,583	-0.02(-0.05%)
Apr 25, 2016	51.39	51.39	51.34	51.37	40,662	-0.04(-0.08%)
Apr 22, 2016	51.43	51.43	51.36	51.41	30,239	-0.01(-0.02%)
Apr 21, 2016	51.48	51.48	51.41	51.42	31,844	-0.05(-0.09%)
Apr 20, 2016	51.55	51.55	51.45	51.47	26,632	-0.01(-0.02%)
Apr 19, 2016	51.49	51.49	51.44	51.48	23,832	-0.03(-0.05%)
Apr 18, 2016	51.48	51.51	51.45	51.51	54,211	+0.03(+0.05%)
Apr 15, 2016	51.47	51.49	51.45	51.48	31,667	+0.02(+0.04%)
Apr 14, 2016	51.43	51.47	51.42	51.46	23,500	-0.01(-0.03%)
Apr 13, 2016	51.44	51.49	51.41	51.48	61,488	+0.05(+0.09%)
Apr 12, 2016	51.43	51.44	51.41	51.43	39,642	+0.00(+0.00%)
Apr 11, 2016	51.48	51.48	51.41	51.43	49,852	-0.04(-0.08%)
Apr 08, 2016	51.47	51.47	51.40	51.47	22,877	+0.04(+0.09%)
Apr 07, 2016	51.43	51.45	51.32	51.43	66,430	+0.12(+0.23%)
Apr 06, 2016	51.29	51.32	51.24	51.31	73,911	+0.06(+0.11%)
Apr 05, 2016	51.28	51.29	51.19	51.25	22,205	+0.11(+0.22%)
Apr 04, 2016	51.20	51.20	51.12	51.14	27,740	+0.01(+0.03%)
Apr 01, 2016	51.11	51.16	51.04	51.13	91,625	+0.04(+0.08%)
Mar 31, 2016	51.07	51.17	51.07	51.09	70,239	+0.04(+0.08%)
Mar 30, 2016	51.04	51.08	50.98	51.05	88,876	+0.00(+0.01%)
Mar 29, 2016	51.04	51.05	50.98	51.05	53,316	+0.09(+0.18%)
Mar 28, 2016	51.01	51.02	50.92	50.95	66,022	-0.03(-0.05%)
Mar 24, 2016	50.93	50.98	50.98	50.98	71,689	+0.05(+0.09%)
Mar 23, 2016	50.84	50.93	50.84	50.93	54,537	+0.14(+0.28%)
Mar 22, 2016	50.90	50.95	50.79	50.79	61,874	-0.08(-0.15%)
Mar 21, 2016	50.85	50.87	50.82	50.87	57,188	+0.01(+0.02%)
Mar 18, 2016	50.85	50.87	50.79	50.86	22,872	+0.07(+0.13%)
Mar 17, 2016	50.72	50.85	50.72	50.79	37,801	-0.00(-0.01%)
Mar 16, 2016	50.74	50.80	50.68	50.79	64,693	+0.10(+0.20%)
Mar 15, 2016	50.74	50.74	50.69	50.69	37,477	-0.06(-0.11%)
Mar 14, 2016	50.81	50.81	50.69	50.75	104,167	+0.01(+0.02%)
Mar 11, 2016	50.82	50.82	50.71	50.74	68,875	+0.00(+0.00%)
Mar 10, 2016	50.75	50.77	50.72	50.74	90,992	-0.03(-0.05%)
Mar 09, 2016	50.67	50.76	50.67	50.76	58,169	+0.04(+0.08%)
Mar 08, 2016	50.72	50.74	50.66	50.72	55,985	+0.10(+0.20%)
Mar 07, 2016	50.61	50.64	50.56	50.62	36,697	-0.04(-0.08%)
Mar 04, 2016	50.75	50.78	50.62	50.66	92,657	-0.10(-0.19%)
Mar 03, 2016	50.73	50.79	50.73	50.76	41,091	+0.01(+0.03%)
Mar 02, 2016	50.85	50.85	50.67	50.75	60,366	-0.06(-0.12%)

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.