Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.21	51.30	50.95	51.12	330,949	+0.02(+0.05%)
May 27, 2016	50.91	51.09	51.09	51.09	104,032	+0.17(+0.34%)
May 26, 2016	50.97	51.12	50.87	50.92	83,968	-0.09(-0.18%)
May 25, 2016	50.81	51.07	50.81	51.01	54,758	+0.33(+0.65%)
May 24, 2016	50.21	50.77	50.21	50.68	101,067	+0.69(+1.37%)
May 23, 2016	50.02	50.18	49.90	50.00	48,482	-0.07(-0.15%)
May 20, 2016	49.87	50.22	49.87	50.07	60,826	+0.34(+0.68%)
May 19, 2016	49.77	49.93	49.39	49.73	180,340	-0.42(-0.83%)
May 18, 2016	50.10	50.56	49.89	50.15	133,803	-0.12(-0.23%)
May 17, 2016	50.64	50.78	50.11	50.27	108,970	-0.32(-0.64%)
May 16, 2016	50.07	50.76	50.07	50.59	266,742	+0.52(+1.04%)
May 13, 2016	50.59	50.72	49.96	50.07	723,252	-0.62(-1.22%)
May 12, 2016	50.92	50.92	50.43	50.69	61,826	-0.07(-0.13%)
May 11, 2016	51.07	51.22	50.75	50.75	89,607	-0.38(-0.75%)
May 10, 2016	50.45	51.14	50.45	51.14	179,745	+0.89(+1.77%)
May 09, 2016	50.28	50.48	50.19	50.25	66,475	-0.19(-0.37%)
May 06, 2016	49.93	50.47	49.93	50.43	121,681	+0.36(+0.73%)
May 05, 2016	50.29	50.34	50.01	50.07	71,033	-0.05(-0.10%)
May 04, 2016	50.36	50.43	49.91	50.12	306,487	-0.47(-0.93%)
May 03, 2016	50.78	50.78	50.27	50.59	151,296	-0.43(-0.83%)
May 02, 2016	50.88	51.08	50.67	51.02	466,508	+0.26(+0.51%)
Apr 29, 2016	50.80	50.91	50.52	50.76	92,109	-0.29(-0.57%)
Apr 28, 2016	51.26	51.67	50.96	51.05	292,299	-0.53(-1.02%)
Apr 27, 2016	51.27	51.66	51.14	51.58	62,877	+0.38(+0.75%)
Apr 26, 2016	50.83	51.20	50.83	51.20	80,184	+0.50(+0.98%)
Apr 25, 2016	50.91	50.91	50.55	50.70	413,848	-0.35(-0.69%)
Apr 22, 2016	50.87	51.09	50.75	51.05	92,010	+0.24(+0.47%)
Apr 21, 2016	50.98	51.13	50.76	50.81	53,217	-0.16(-0.32%)
Apr 20, 2016	50.98	51.20	50.81	50.98	54,126	-0.01(-0.03%)
Apr 19, 2016	50.99	51.15	50.81	50.99	82,611	+0.20(+0.40%)
Apr 18, 2016	50.55	50.80	50.31	50.79	217,198	+0.23(+0.45%)
Apr 15, 2016	50.54	50.57	50.43	50.56	86,620	+0.09(+0.19%)
Apr 14, 2016	50.63	50.63	50.36	50.47	91,636	-0.10(-0.20%)
Apr 13, 2016	50.14	50.57	50.14	50.57	84,919	+0.72(+1.45%)
Apr 12, 2016	49.48	49.94	49.46	49.85	96,174	+0.40(+0.81%)
Apr 11, 2016	49.67	49.99	49.44	49.44	94,909	-0.10(-0.21%)
Apr 08, 2016	49.58	49.94	49.42	49.55	89,517	+0.28(+0.57%)
Apr 07, 2016	49.48	49.57	49.10	49.27	170,917	-0.44(-0.89%)
Apr 06, 2016	49.56	49.72	49.18	49.71	1,760,504	+0.27(+0.54%)
Apr 05, 2016	49.40	49.60	49.26	49.44	705,192	-0.33(-0.67%)
Apr 04, 2016	50.26	50.26	49.67	49.78	348,269	-0.51(-1.02%)
Apr 01, 2016	49.93	50.33	49.49	50.29	2,100,144	+0.28(+0.55%)
Mar 31, 2016	50.08	50.12	49.90	50.01	32,324	-0.09(-0.18%)
Mar 30, 2016	50.50	50.50	50.03	50.10	48,852	+0.13(+0.25%)
Mar 29, 2016	49.39	49.98	49.25	49.98	41,553	+0.40(+0.80%)
Mar 28, 2016	49.74	49.74	49.34	49.58	140,493	+0.05(+0.10%)
Mar 24, 2016	49.26	49.53	49.53	49.53	54,584	-0.01(-0.02%)
Mar 23, 2016	49.82	49.82	49.53	49.54	51,279	-0.46(-0.91%)
Mar 22, 2016	49.79	50.13	49.79	49.99	83,046	-0.06(-0.11%)
Mar 21, 2016	49.90	50.09	49.83	50.05	184,363	+0.10(+0.21%)
Mar 18, 2016	49.72	50.00	49.72	49.95	88,050	+0.29(+0.58%)
Mar 17, 2016	48.79	49.75	48.79	49.66	96,538	+0.96(+1.97%)
Mar 16, 2016	48.19	48.82	48.19	48.70	60,381	+0.38(+0.78%)
Mar 15, 2016	48.25	48.33	48.02	48.32	46,393	-0.10(-0.21%)
Mar 14, 2016	48.28	48.54	48.24	48.42	53,606	-0.04(-0.09%)
Mar 11, 2016	48.16	48.49	48.16	48.46	76,756	+0.76(+1.58%)
Mar 10, 2016	47.97	48.10	47.28	47.71	111,847	-0.07(-0.15%)
Mar 09, 2016	47.79	47.87	47.71	47.78	61,567	+0.12(+0.25%)
Mar 08, 2016	47.93	47.96	47.61	47.66	198,321	-0.62(-1.28%)
Mar 07, 2016	48.15	48.31	47.97	48.27	460,264	+0.08(+0.17%)
Mar 04, 2016	47.95	48.39	47.81	48.19	122,549	+0.24(+0.51%)
Mar 03, 2016	47.60	47.96	47.59	47.95	33,214	+0.35(+0.72%)
Mar 02, 2016	47.39	47.60	47.31	47.60	90,372	+0.10(+0.21%)

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.