Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.18	47.19	46.96	47.06	4,530	+0.02(+0.04%)
May 27, 2016	46.65	47.04	47.04	47.04	2,300	+0.10(+0.22%)
May 26, 2016	46.95	46.99	46.89	46.94	945	+0.06(+0.12%)
May 25, 2016	46.95	47.00	46.82	46.88	3,907	+0.10(+0.21%)
May 24, 2016	46.72	46.86	46.68	46.78	9,591	+0.73(+1.59%)
May 23, 2016	46.07	46.11	45.97	46.05	1,601	-0.09(-0.20%)
May 20, 2016	46.11	46.18	46.04	46.14	1,632	+0.48(+1.04%)
May 19, 2016	45.70	45.74	45.47	45.66	2,398	-0.30(-0.66%)
May 18, 2016	46.15	46.15	45.82	45.97	1,678	+0.07(+0.16%)
May 17, 2016	46.39	46.41	45.79	45.90	22,387	-0.62(-1.34%)
May 16, 2016	46.41	46.52	46.40	46.52	973	+0.54(+1.17%)
May 13, 2016	46.33	46.33	45.89	45.98	3,066	-0.33(-0.71%)
May 12, 2016	45.98	46.38	45.98	46.31	3,221	+0.16(+0.35%)
May 11, 2016	46.56	46.56	46.15	46.15	871	-0.47(-1.01%)
May 10, 2016	45.89	46.62	45.89	46.62	8,162	+0.78(+1.70%)
May 09, 2016	45.38	45.85	45.38	45.84	2,924	+0.35(+0.77%)
May 06, 2016	45.43	45.49	45.43	45.49	377	+0.24(+0.54%)
May 05, 2016	45.29	45.39	45.24	45.25	3,009	+0.38(+0.84%)
May 04, 2016	45.16	45.16	44.83	44.87	756	-0.34(-0.75%)
May 03, 2016	45.11	45.33	45.11	45.21	2,015	-0.17(-0.37%)
May 02, 2016	44.98	45.38	44.98	45.38	2,545	+0.37(+0.82%)
Apr 29, 2016	45.08	45.21	44.94	45.01	3,088	-0.37(-0.82%)
Apr 28, 2016	45.87	45.87	45.37	45.38	1,336	-0.79(-1.72%)
Apr 27, 2016	46.02	46.17	45.98	46.17	5,219	+0.17(+0.38%)
Apr 26, 2016	45.74	46.00	45.74	46.00	1,324	+0.40(+0.88%)
Apr 25, 2016	45.58	45.60	45.58	45.60	468	-0.20(-0.44%)
Apr 22, 2016	45.86	45.86	45.79	45.80	1,113	+0.02(+0.04%)
Apr 21, 2016	45.96	45.96	45.73	45.78	1,813	-0.30(-0.65%)
Apr 20, 2016	45.83	46.16	45.79	46.08	13,666	+0.19(+0.41%)
Apr 19, 2016	46.04	46.04	45.89	45.89	6,713	-0.02(-0.04%)
Apr 18, 2016	47.16	47.16	45.62	45.91	3,659	+0.20(+0.44%)
Apr 15, 2016	45.69	45.73	45.65	45.71	1,467	+0.08(+0.18%)
Apr 14, 2016	45.71	45.74	45.60	45.63	3,560	-0.19(-0.41%)
Apr 13, 2016	45.66	45.82	45.65	45.82	4,853	+0.60(+1.32%)
Apr 12, 2016	44.87	45.36	44.87	45.22	25,628	+0.25(+0.56%)
Apr 11, 2016	45.26	45.31	44.97	44.97	894	-0.09(-0.20%)
Apr 08, 2016	45.15	45.24	45.06	45.06	1,234	+0.09(+0.20%)
Apr 07, 2016	45.00	45.03	44.79	44.97	1,174	-0.26(-0.56%)
Apr 06, 2016	44.88	45.23	44.88	45.23	3,518	+0.36(+0.81%)
Apr 05, 2016	44.97	44.97	44.86	44.86	1,741	-0.21(-0.47%)
Apr 04, 2016	45.36	45.38	45.02	45.07	6,639	-0.65(-1.42%)
Apr 01, 2016	45.03	45.72	45.03	45.72	2,455	+0.49(+1.08%)
Mar 31, 2016	45.13	45.28	45.03	45.23	3,863	+0.01(+0.02%)
Mar 30, 2016	45.43	45.44	45.08	45.23	3,379	+0.05(+0.10%)
Mar 29, 2016	44.61	45.18	44.58	45.18	6,431	+0.62(+1.39%)
Mar 28, 2016	44.40	44.61	44.35	44.56	11,538	+0.21(+0.47%)
Mar 24, 2016	44.24	44.35	44.35	44.35	2,900	-0.13(-0.29%)
Mar 23, 2016	44.59	44.70	44.48	44.48	3,603	-0.28(-0.63%)
Mar 22, 2016	44.78	44.89	44.71	44.76	5,652	+0.13(+0.29%)
Mar 21, 2016	44.76	44.77	44.55	44.63	5,315	-0.25(-0.56%)
Mar 18, 2016	44.51	44.91	44.51	44.88	5,682	+0.37(+0.83%)
Mar 17, 2016	43.83	44.59	43.83	44.51	11,279	+0.56(+1.27%)
Mar 16, 2016	43.52	43.95	43.52	43.95	7,748	+0.47(+1.08%)
Mar 15, 2016	43.31	43.48	43.31	43.48	1,360	-0.06(-0.14%)
Mar 14, 2016	43.31	43.58	43.31	43.54	2,346	+0.14(+0.32%)
Mar 11, 2016	43.11	43.46	43.11	43.40	10,513	+0.58(+1.35%)
Mar 10, 2016	43.16	43.16	42.60	42.82	8,862	-0.16(-0.37%)
Mar 09, 2016	43.05	43.10	42.98	42.98	1,093	+0.09(+0.21%)
Mar 08, 2016	42.96	43.11	42.89	42.89	4,356	-0.48(-1.11%)
Mar 07, 2016	43.34	43.37	43.33	43.37	367	-0.10(-0.23%)
Mar 04, 2016	43.27	43.62	43.08	43.47	968	+0.33(+0.76%)
Mar 03, 2016	43.14	43.14	43.14	43.14	393	+0.14(+0.33%)
Mar 02, 2016	42.89	43.00	42.75	43.00	4,694	-0.02(-0.05%)

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.