Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.22	51.31	50.96	51.12	330,931	+0.02(+0.05%)
May 27, 2016	50.91	51.10	51.10	51.10	104,026	+0.17(+0.34%)
May 26, 2016	50.97	51.12	50.87	50.92	83,964	-0.09(-0.18%)
May 25, 2016	50.81	51.08	50.81	51.02	54,755	+0.33(+0.65%)
May 24, 2016	50.21	50.77	50.21	50.69	101,062	+0.69(+1.37%)
May 23, 2016	50.03	50.19	49.91	50.00	48,479	-0.07(-0.15%)
May 20, 2016	49.88	50.22	49.88	50.07	60,823	+0.34(+0.68%)
May 19, 2016	49.77	49.93	49.39	49.74	180,330	-0.42(-0.83%)
May 18, 2016	50.11	50.56	49.90	50.15	133,796	-0.12(-0.23%)
May 17, 2016	50.64	50.79	50.12	50.27	108,964	-0.32(-0.64%)
May 16, 2016	50.07	50.76	50.07	50.59	266,728	+0.52(+1.04%)
May 13, 2016	50.60	50.72	49.97	50.07	723,212	-0.62(-1.22%)
May 12, 2016	50.92	50.92	50.44	50.69	61,823	-0.07(-0.13%)
May 11, 2016	51.07	51.22	50.75	50.76	89,602	-0.38(-0.75%)
May 10, 2016	50.46	51.14	50.45	51.14	179,735	+0.89(+1.77%)
May 09, 2016	50.28	50.48	50.19	50.25	66,472	-0.19(-0.37%)
May 06, 2016	49.94	50.48	49.94	50.44	121,674	+0.36(+0.73%)
May 05, 2016	50.29	50.34	50.01	50.07	71,029	-0.05(-0.10%)
May 04, 2016	50.36	50.44	49.91	50.12	306,470	-0.47(-0.93%)
May 03, 2016	50.78	50.78	50.27	50.60	151,288	-0.43(-0.83%)
May 02, 2016	50.89	51.08	50.67	51.02	466,482	+0.26(+0.51%)
Apr 29, 2016	50.80	50.91	50.52	50.76	92,104	-0.29(-0.57%)
Apr 28, 2016	51.26	51.68	50.97	51.05	292,283	-0.53(-1.02%)
Apr 27, 2016	51.27	51.66	51.15	51.58	62,874	+0.38(+0.75%)
Apr 26, 2016	50.83	51.20	50.83	51.20	80,179	+0.50(+0.98%)
Apr 25, 2016	50.91	50.91	50.56	50.70	413,825	-0.35(-0.69%)
Apr 22, 2016	50.87	51.10	50.75	51.05	92,005	+0.24(+0.47%)
Apr 21, 2016	50.98	51.13	50.76	50.82	53,214	-0.16(-0.32%)
Apr 20, 2016	50.98	51.20	50.81	50.98	54,123	-0.01(-0.03%)
Apr 19, 2016	50.99	51.16	50.82	50.99	82,607	+0.20(+0.40%)
Apr 18, 2016	50.55	50.81	50.32	50.79	217,186	+0.23(+0.45%)
Apr 15, 2016	50.54	50.57	50.44	50.56	86,616	+0.09(+0.19%)
Apr 14, 2016	50.63	50.63	50.37	50.47	91,631	-0.10(-0.20%)
Apr 13, 2016	50.14	50.57	50.14	50.57	84,914	+0.72(+1.45%)
Apr 12, 2016	49.48	49.95	49.46	49.85	96,169	+0.40(+0.81%)
Apr 11, 2016	49.68	49.99	49.45	49.45	94,904	-0.10(-0.21%)
Apr 08, 2016	49.58	49.95	49.42	49.55	89,512	+0.28(+0.57%)
Apr 07, 2016	49.48	49.57	49.11	49.27	170,907	-0.44(-0.89%)
Apr 06, 2016	49.56	49.73	49.19	49.71	1,760,406	+0.27(+0.54%)
Apr 05, 2016	49.40	49.61	49.26	49.45	705,153	-0.33(-0.67%)
Apr 04, 2016	50.26	50.26	49.68	49.78	348,249	-0.51(-1.02%)
Apr 01, 2016	49.93	50.33	49.50	50.29	2,100,028	+0.28(+0.55%)
Mar 31, 2016	50.08	50.12	49.91	50.02	32,323	-0.09(-0.18%)
Mar 30, 2016	50.50	50.50	50.03	50.11	48,849	+0.13(+0.25%)
Mar 29, 2016	49.39	49.98	49.25	49.98	41,550	+0.40(+0.80%)
Mar 28, 2016	49.75	49.75	49.35	49.58	140,485	+0.05(+0.10%)
Mar 24, 2016	49.26	49.53	49.53	49.53	54,581	-0.01(-0.02%)
Mar 23, 2016	49.83	49.83	49.53	49.54	51,277	-0.46(-0.91%)
Mar 22, 2016	49.80	50.14	49.80	50.00	83,041	-0.06(-0.11%)
Mar 21, 2016	49.90	50.09	49.83	50.05	184,353	+0.10(+0.21%)
Mar 18, 2016	49.73	50.00	49.72	49.95	88,045	+0.29(+0.58%)
Mar 17, 2016	48.79	49.75	48.79	49.66	96,533	+0.96(+1.97%)
Mar 16, 2016	48.20	48.83	48.20	48.70	60,378	+0.38(+0.78%)
Mar 15, 2016	48.25	48.34	48.02	48.32	46,391	-0.10(-0.21%)
Mar 14, 2016	48.28	48.54	48.24	48.42	53,603	-0.04(-0.09%)
Mar 11, 2016	48.16	48.50	48.16	48.47	76,751	+0.76(+1.58%)
Mar 10, 2016	47.97	48.10	47.29	47.71	111,841	-0.07(-0.15%)
Mar 09, 2016	47.80	47.87	47.72	47.78	61,564	+0.12(+0.25%)
Mar 08, 2016	47.93	47.96	47.61	47.66	198,310	-0.62(-1.27%)
Mar 07, 2016	48.15	48.31	47.97	48.28	460,239	+0.08(+0.17%)
Mar 04, 2016	47.95	48.40	47.81	48.19	122,542	+0.24(+0.51%)
Mar 03, 2016	47.60	47.96	47.59	47.95	33,212	+0.34(+0.72%)
Mar 02, 2016	47.39	47.60	47.31	47.60	90,367	+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.