Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.50	47.62	46.67	46.94	5,355,270	-0.48(-1.01%)
May 27, 2016	47.53	47.42	47.42	47.42	1,906,717	-0.05(-0.11%)
May 26, 2016	47.13	47.72	47.00	47.48	2,184,647	+0.47(+1.01%)
May 25, 2016	47.20	47.27	46.74	47.00	3,072,736	-0.20(-0.43%)
May 24, 2016	46.62	47.24	46.48	47.21	4,679,317	+0.78(+1.69%)
May 23, 2016	46.50	47.07	46.31	46.42	5,030,090	+0.00(+0.00%)
May 20, 2016	47.39	48.20	46.12	46.42	11,064,445	-3.16(-6.38%)
May 19, 2016	49.06	49.70	48.76	49.58	3,829,581	+0.40(+0.80%)
May 18, 2016	49.19	49.58	48.27	49.19	3,440,689	-0.26(-0.53%)
May 17, 2016	50.81	51.14	49.39	49.45	3,310,425	-1.60(-3.14%)
May 16, 2016	51.15	51.25	50.89	51.06	2,621,773	-0.17(-0.33%)
May 13, 2016	51.46	51.58	50.92	51.23	1,831,140	-0.31(-0.60%)
May 12, 2016	50.89	51.73	50.74	51.54	1,860,473	+0.81(+1.59%)
May 11, 2016	50.52	50.92	50.45	50.73	2,145,108	+0.02(+0.05%)
May 10, 2016	50.61	50.82	50.34	50.71	2,215,155	+0.38(+0.75%)
May 09, 2016	49.62	50.44	49.53	50.33	2,567,253	+0.79(+1.60%)
May 06, 2016	48.88	49.54	48.68	49.54	1,904,673	+0.67(+1.36%)
May 05, 2016	48.37	49.04	48.33	48.87	1,591,635	+0.53(+1.11%)
May 04, 2016	47.90	48.58	47.74	48.34	2,213,562	+0.19(+0.40%)
May 03, 2016	48.24	48.58	47.93	48.14	1,907,291	-0.41(-0.85%)
May 02, 2016	47.82	48.69	47.78	48.55	1,746,914	+0.73(+1.52%)
Apr 29, 2016	47.41	47.93	47.32	47.83	1,556,083	+0.17(+0.36%)
Apr 28, 2016	47.43	47.99	47.38	47.65	1,142,176	-0.12(-0.24%)
Apr 27, 2016	47.38	47.94	47.28	47.77	1,587,913	+0.50(+1.07%)
Apr 26, 2016	47.27	47.54	47.05	47.27	1,453,890	-0.04(-0.08%)
Apr 25, 2016	46.80	47.54	46.59	47.31	1,572,604	+0.31(+0.66%)
Apr 22, 2016	46.35	47.05	46.30	47.00	2,040,097	+0.63(+1.35%)
Apr 21, 2016	47.48	47.49	46.31	46.37	3,078,953	-1.22(-2.56%)
Apr 20, 2016	47.98	48.05	47.51	47.58	2,081,003	-0.33(-0.68%)
Apr 19, 2016	48.42	48.48	47.82	47.91	2,068,824	-0.40(-0.83%)
Apr 18, 2016	48.06	48.48	47.74	48.31	2,050,399	+0.25(+0.52%)
Apr 15, 2016	47.93	48.29	47.76	48.07	3,073,834	+0.20(+0.42%)
Apr 14, 2016	48.48	48.73	47.80	47.86	3,091,922	-0.81(-1.67%)
Apr 13, 2016	49.60	49.65	48.42	48.68	2,751,068	-0.91(-1.83%)
Apr 12, 2016	49.59	49.78	49.28	49.58	1,380,931	+0.07(+0.14%)
Apr 11, 2016	49.96	50.11	49.41	49.51	1,333,039	-0.25(-0.50%)
Apr 08, 2016	49.54	49.76	49.25	49.76	2,198,200	+0.27(+0.55%)
Apr 07, 2016	49.60	49.83	49.14	49.49	2,745,067	-0.33(-0.67%)
Apr 06, 2016	49.72	49.83	49.45	49.82	2,516,469	+0.15(+0.31%)
Apr 05, 2016	50.45	50.50	49.51	49.67	3,611,218	-0.83(-1.63%)
Apr 04, 2016	50.25	50.49	49.43	50.49	2,619,694	+0.24(+0.48%)
Apr 01, 2016	48.90	50.30	48.90	50.25	2,555,654	+1.06(+2.15%)
Mar 31, 2016	49.40	49.65	49.07	49.20	1,558,825	-0.29(-0.58%)
Mar 30, 2016	49.60	49.77	48.91	49.48	1,716,633	-0.01(-0.02%)
Mar 29, 2016	48.92	49.72	48.89	49.49	2,102,651	+0.61(+1.25%)
Mar 28, 2016	48.72	49.27	48.72	48.88	1,549,150	+0.16(+0.33%)
Mar 24, 2016	48.70	48.72	48.72	48.72	2,263,197	-0.20(-0.41%)
Mar 23, 2016	48.89	49.22	48.56	48.92	3,499,723	+0.10(+0.21%)
Mar 22, 2016	49.57	49.75	48.75	48.82	2,880,556	-0.78(-1.57%)
Mar 21, 2016	49.59	49.86	49.20	49.60	1,939,023	-0.02(-0.05%)
Mar 18, 2016	49.65	49.98	49.38	49.62	6,725,360	-0.02(-0.05%)
Mar 17, 2016	49.48	49.85	49.41	49.65	2,122,988	+0.09(+0.19%)
Mar 16, 2016	49.11	49.75	48.52	49.55	2,063,834	+0.46(+0.93%)
Mar 15, 2016	48.69	49.38	48.40	49.10	2,308,656	+0.12(+0.24%)
Mar 14, 2016	49.10	49.28	48.70	48.98	2,482,420	-0.37(-0.75%)
Mar 11, 2016	48.95	49.53	48.55	49.35	2,807,759	+0.69(+1.43%)
Mar 10, 2016	48.80	48.88	48.12	48.66	2,375,485	-0.12(-0.25%)
Mar 09, 2016	48.24	48.78	48.13	48.78	2,840,993	+0.57(+1.18%)
Mar 08, 2016	47.73	48.52	47.51	48.21	1,946,553	+0.35(+0.74%)
Mar 07, 2016	47.54	48.16	47.30	47.86	1,999,207	+0.08(+0.16%)
Mar 04, 2016	47.73	48.05	47.42	47.78	1,986,339	+0.06(+0.13%)
Mar 03, 2016	47.28	47.75	47.03	47.72	2,475,285	+0.32(+0.67%)
Mar 02, 2016	47.13	47.41	46.31	47.40	3,200,246	+0.27(+0.57%)

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.