Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.05	51.07	50.98	51.07	53,721	+0.01(+0.01%)
May 27, 2016	51.06	51.06	51.06	51.06	28,013	+0.01(+0.02%)
May 26, 2016	51.08	51.09	51.04	51.05	48,161	-0.01(-0.01%)
May 25, 2016	51.00	51.09	51.00	51.06	36,191	-0.01(-0.01%)
May 24, 2016	51.09	51.09	51.01	51.07	38,507	-0.05(-0.10%)
May 23, 2016	51.11	51.12	51.06	51.12	24,088	-0.03(-0.06%)
May 20, 2016	51.12	51.15	51.07	51.15	70,522	+0.02(+0.03%)
May 19, 2016	51.19	51.21	51.11	51.13	68,185	+0.00(+0.00%)
May 18, 2016	51.33	51.33	51.09	51.13	44,232	-0.17(-0.33%)
May 17, 2016	51.30	51.33	51.22	51.30	63,822	+0.10(+0.20%)
May 16, 2016	51.24	51.24	51.18	51.20	36,078	-0.04(-0.07%)
May 13, 2016	51.26	51.26	51.15	51.24	49,870	+0.03(+0.06%)
May 12, 2016	51.20	51.21	51.13	51.21	45,508	+0.01(+0.02%)
May 11, 2016	51.19	51.23	51.09	51.20	48,514	+0.09(+0.18%)
May 10, 2016	51.19	51.19	51.10	51.10	134,060	-0.06(-0.12%)
May 09, 2016	51.17	51.19	51.07	51.17	78,629	+0.05(+0.10%)
May 06, 2016	51.15	51.15	51.09	51.12	38,596	+0.01(+0.01%)
May 05, 2016	51.12	51.12	51.05	51.11	93,243	+0.03(+0.06%)
May 04, 2016	51.07	51.11	50.98	51.08	40,809	+0.01(+0.03%)
May 03, 2016	51.01	51.06	51.01	51.06	80,051	+0.14(+0.28%)
May 02, 2016	50.98	50.98	50.92	50.92	60,397	-0.05(-0.09%)
Apr 29, 2016	50.93	50.97	50.88	50.97	37,124	+0.00(+0.01%)
Apr 28, 2016	51.01	51.01	50.86	50.96	78,005	+0.07(+0.14%)
Apr 27, 2016	50.85	50.90	50.80	50.89	32,181	+0.08(+0.16%)
Apr 26, 2016	50.79	50.90	50.79	50.81	63,250	-0.02(-0.05%)
Apr 25, 2016	50.84	50.85	50.80	50.83	41,095	-0.04(-0.08%)
Apr 22, 2016	50.88	50.88	50.82	50.87	30,561	-0.01(-0.02%)
Apr 21, 2016	50.94	50.94	50.87	50.88	32,184	-0.04(-0.09%)
Apr 20, 2016	51.00	51.00	50.90	50.93	26,916	-0.01(-0.03%)
Apr 19, 2016	50.95	50.95	50.90	50.94	24,086	-0.03(-0.05%)
Apr 18, 2016	50.93	50.96	50.91	50.96	54,789	+0.03(+0.05%)
Apr 15, 2016	50.93	50.95	50.91	50.94	32,005	+0.02(+0.04%)
Apr 14, 2016	50.88	50.93	50.87	50.92	23,751	-0.01(-0.03%)
Apr 13, 2016	50.90	50.94	50.87	50.93	62,144	+0.05(+0.09%)
Apr 12, 2016	50.89	50.90	50.86	50.89	40,065	+0.00(+0.00%)
Apr 11, 2016	50.93	50.93	50.87	50.89	50,384	-0.04(-0.08%)
Apr 08, 2016	50.93	50.93	50.86	50.93	23,121	+0.04(+0.09%)
Apr 07, 2016	50.89	50.91	50.78	50.88	67,139	+0.12(+0.23%)
Apr 06, 2016	50.75	50.78	50.70	50.77	74,699	+0.06(+0.11%)
Apr 05, 2016	50.74	50.75	50.65	50.71	22,442	+0.11(+0.22%)
Apr 04, 2016	50.66	50.66	50.58	50.60	28,036	+0.01(+0.03%)
Apr 01, 2016	50.57	50.62	50.50	50.59	92,602	+0.08(+0.16%)
Mar 31, 2016	50.49	50.58	50.49	50.51	71,046	+0.04(+0.08%)
Mar 30, 2016	50.46	50.50	50.40	50.47	89,897	+0.00(+0.01%)
Mar 29, 2016	50.46	50.47	50.40	50.47	53,928	+0.09(+0.18%)
Mar 28, 2016	50.43	50.44	50.34	50.37	66,780	-0.03(-0.05%)
Mar 24, 2016	50.36	50.40	50.40	50.40	72,513	+0.05(+0.09%)
Mar 23, 2016	50.26	50.36	50.26	50.35	55,164	+0.14(+0.28%)
Mar 22, 2016	50.32	50.37	50.21	50.21	62,585	-0.08(-0.15%)
Mar 21, 2016	50.28	50.29	50.25	50.29	57,845	+0.01(+0.02%)
Mar 18, 2016	50.27	50.29	50.22	50.28	23,135	+0.07(+0.14%)
Mar 17, 2016	50.15	50.27	50.15	50.21	38,235	-0.00(-0.01%)
Mar 16, 2016	50.16	50.22	50.10	50.22	65,436	+0.10(+0.20%)
Mar 15, 2016	50.17	50.17	50.11	50.11	37,907	-0.06(-0.11%)
Mar 14, 2016	50.24	50.24	50.11	50.17	105,363	+0.01(+0.02%)
Mar 11, 2016	50.24	50.24	50.14	50.16	69,666	+0.00(+0.00%)
Mar 10, 2016	50.17	50.19	50.15	50.16	92,037	-0.03(-0.05%)
Mar 09, 2016	50.09	50.19	50.09	50.19	58,837	+0.04(+0.08%)
Mar 08, 2016	50.14	50.17	50.08	50.14	56,628	+0.10(+0.20%)
Mar 07, 2016	50.04	50.06	49.99	50.04	37,118	-0.04(-0.08%)
Mar 04, 2016	50.17	50.20	50.05	50.08	93,721	-0.10(-0.19%)
Mar 03, 2016	50.15	50.22	50.15	50.18	41,563	+0.01(+0.03%)
Mar 02, 2016	50.28	50.28	50.09	50.17	61,059	-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.