Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.75	46.04	45.38	45.99	319,738	+0.22(+0.49%)
May 27, 2016	45.43	45.77	45.77	45.77	235,795	+0.40(+0.88%)
May 26, 2016	44.85	45.48	44.85	45.37	178,052	+0.64(+1.43%)
May 25, 2016	44.94	45.20	44.64	44.73	212,626	-0.31(-0.70%)
May 24, 2016	44.59	45.05	44.53	45.05	230,056	+0.60(+1.35%)
May 23, 2016	44.76	44.92	44.40	44.45	251,081	-0.26(-0.58%)
May 20, 2016	44.61	44.82	44.33	44.71	357,041	+0.14(+0.31%)
May 19, 2016	44.16	44.64	43.48	44.57	399,860	+0.14(+0.31%)
May 18, 2016	45.00	45.56	44.19	44.43	262,472	-0.80(-1.76%)
May 17, 2016	46.64	46.76	45.05	45.23	342,409	-1.44(-3.09%)
May 16, 2016	46.23	46.70	45.97	46.67	333,120	+0.41(+0.88%)
May 13, 2016	46.46	46.68	46.10	46.26	216,883	-0.39(-0.83%)
May 12, 2016	46.24	46.73	45.83	46.65	353,957	+0.42(+0.90%)
May 11, 2016	45.80	46.35	45.44	46.23	326,362	+0.51(+1.11%)
May 10, 2016	45.37	45.77	45.05	45.73	571,898	-0.56(-1.21%)
May 09, 2016	45.87	46.35	45.50	46.29	310,381	+0.48(+1.04%)
May 06, 2016	45.81	45.81	45.24	45.81	233,203	+0.06(+0.12%)
May 05, 2016	46.11	46.54	45.56	45.75	275,561	-0.45(-0.97%)
May 04, 2016	45.50	46.47	45.21	46.20	247,994	+0.70(+1.53%)
May 03, 2016	45.43	45.62	45.08	45.50	264,202	+0.13(+0.28%)
May 02, 2016	44.72	45.59	44.72	45.38	303,494	+0.51(+1.15%)
Apr 29, 2016	44.63	44.89	44.27	44.86	526,019	+0.11(+0.25%)
Apr 28, 2016	44.22	44.82	43.92	44.75	192,819	+0.24(+0.54%)
Apr 27, 2016	44.30	44.71	43.89	44.51	290,055	+0.22(+0.50%)
Apr 26, 2016	44.35	44.56	44.16	44.29	257,178	-0.01(-0.02%)
Apr 25, 2016	43.73	44.30	43.49	44.30	253,543	+0.56(+1.28%)
Apr 22, 2016	43.66	44.15	43.59	43.74	268,455	+0.09(+0.21%)
Apr 21, 2016	44.54	44.59	43.37	43.65	581,019	-1.07(-2.40%)
Apr 20, 2016	46.29	46.39	44.55	44.72	339,910	-1.52(-3.30%)
Apr 19, 2016	46.17	46.52	46.03	46.25	242,696	+0.10(+0.22%)
Apr 18, 2016	46.09	46.19	45.73	46.15	175,323	+0.04(+0.08%)
Apr 15, 2016	45.43	46.30	45.43	46.11	246,096	+0.52(+1.15%)
Apr 14, 2016	45.73	45.77	45.35	45.59	254,607	-0.17(-0.38%)
Apr 13, 2016	46.20	46.20	45.54	45.76	216,595	-0.27(-0.58%)
Apr 12, 2016	45.68	46.16	45.42	46.03	185,939	+0.44(+0.97%)
Apr 11, 2016	45.98	46.26	45.55	45.59	260,354	-0.45(-0.98%)
Apr 08, 2016	45.98	46.27	45.93	46.04	233,072	+0.27(+0.58%)
Apr 07, 2016	45.49	45.93	45.49	45.77	273,196	+0.17(+0.38%)
Apr 06, 2016	45.64	45.84	45.35	45.60	314,757	-0.10(-0.22%)
Apr 05, 2016	46.49	46.50	45.61	45.70	490,226	-0.96(-2.07%)
Apr 04, 2016	46.72	46.84	46.43	46.66	391,097	-0.06(-0.12%)
Apr 01, 2016	46.09	46.79	46.06	46.72	459,060	+0.28(+0.61%)
Mar 31, 2016	46.56	46.73	46.25	46.43	366,048	-0.20(-0.43%)
Mar 30, 2016	46.83	46.84	46.36	46.63	319,682	-0.14(-0.29%)
Mar 29, 2016	46.09	46.79	45.87	46.77	1,115,761	+0.77(+1.68%)
Mar 28, 2016	46.07	46.46	45.63	46.00	278,552	-0.03(-0.06%)
Mar 24, 2016	45.52	46.03	46.03	46.03	477,588	+0.25(+0.54%)
Mar 23, 2016	45.57	46.00	45.28	45.78	323,271	+0.19(+0.42%)
Mar 22, 2016	45.42	45.85	45.25	45.59	220,872	+0.10(+0.22%)
Mar 21, 2016	45.64	45.70	45.03	45.49	238,657	-0.14(-0.30%)
Mar 18, 2016	45.84	45.98	45.37	45.62	849,064	-0.30(-0.66%)
Mar 17, 2016	45.41	45.98	45.35	45.93	457,825	+0.66(+1.46%)
Mar 16, 2016	45.00	45.71	44.77	45.27	734,219	+0.10(+0.22%)
Mar 15, 2016	44.61	45.26	44.61	45.17	289,277	+0.39(+0.88%)
Mar 14, 2016	45.05	45.34	44.69	44.77	384,819	-0.18(-0.41%)
Mar 11, 2016	44.72	45.05	44.55	44.95	499,611	+0.50(+1.12%)
Mar 10, 2016	44.18	44.49	43.65	44.46	328,176	+0.22(+0.50%)
Mar 09, 2016	43.87	44.33	43.87	44.24	373,672	+0.25(+0.56%)
Mar 08, 2016	43.85	44.08	43.61	43.99	313,521	+0.19(+0.44%)
Mar 07, 2016	43.03	43.84	42.97	43.80	372,285	+0.64(+1.49%)
Mar 04, 2016	41.99	43.23	41.99	43.15	516,072	+0.93(+2.20%)
Mar 03, 2016	42.07	42.24	41.54	42.23	358,800	+0.22(+0.52%)
Mar 02, 2016	41.24	42.02	40.48	42.01	780,463	+0.66(+1.60%)

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.