Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.06	50.06	49.66	49.88	54,971	-0.05(-0.09%)
May 27, 2016	49.72	49.92	49.92	49.92	28,879	+0.18(+0.35%)
May 26, 2016	49.71	49.80	49.64	49.75	95,877	+0.09(+0.19%)
May 25, 2016	49.49	49.75	49.49	49.65	23,902	+0.25(+0.50%)
May 24, 2016	49.03	49.45	49.03	49.41	29,800	+0.77(+1.59%)
May 23, 2016	48.73	48.88	48.63	48.63	29,462	-0.16(-0.32%)
May 20, 2016	48.67	48.90	48.67	48.79	27,708	+0.29(+0.59%)
May 19, 2016	48.49	48.59	48.22	48.50	28,285	-0.19(-0.38%)
May 18, 2016	48.60	49.08	48.48	48.69	25,876	-0.06(-0.12%)
May 17, 2016	49.21	49.32	48.65	48.75	82,334	-0.60(-1.21%)
May 16, 2016	48.92	49.44	48.92	49.34	27,377	+0.50(+1.02%)
May 13, 2016	49.06	49.24	48.74	48.84	30,416	-0.28(-0.56%)
May 12, 2016	49.35	49.35	48.85	49.12	27,897	-0.10(-0.21%)
May 11, 2016	49.69	49.69	49.18	49.22	24,234	-0.58(-1.17%)
May 10, 2016	49.40	49.80	49.40	49.80	28,283	+0.64(+1.29%)
May 09, 2016	49.06	49.31	49.06	49.17	24,831	+0.15(+0.30%)
May 06, 2016	48.83	49.02	48.62	49.02	31,436	+0.21(+0.43%)
May 05, 2016	48.91	48.96	48.70	48.81	41,429	+0.02(+0.04%)
May 04, 2016	48.78	48.85	48.67	48.79	25,331	-0.19(-0.39%)
May 03, 2016	49.03	49.17	48.86	48.98	29,235	-0.32(-0.65%)
May 02, 2016	48.91	49.34	48.91	49.30	62,875	+0.42(+0.87%)
Apr 29, 2016	49.04	49.04	48.59	48.88	36,598	-0.18(-0.38%)
Apr 28, 2016	49.39	49.73	49.00	49.06	32,004	-0.41(-0.84%)
Apr 27, 2016	49.41	49.61	49.18	49.48	31,600	-0.22(-0.44%)
Apr 26, 2016	49.88	50.00	49.60	49.70	44,910	-0.11(-0.22%)
Apr 25, 2016	49.73	49.81	49.54	49.81	29,110	-0.05(-0.09%)
Apr 22, 2016	49.79	49.94	49.53	49.86	16,346	-0.30(-0.61%)
Apr 21, 2016	50.32	50.34	50.03	50.16	43,758	-0.14(-0.27%)
Apr 20, 2016	50.30	50.48	50.16	50.30	65,551	-0.03(-0.06%)
Apr 19, 2016	50.54	50.54	50.14	50.33	48,743	-0.08(-0.16%)
Apr 18, 2016	50.07	50.46	50.04	50.41	26,292	+0.27(+0.53%)
Apr 15, 2016	50.23	50.23	50.05	50.14	50,895	-0.05(-0.09%)
Apr 14, 2016	50.21	50.30	50.09	50.19	206,386	+0.01(+0.02%)
Apr 13, 2016	49.99	50.20	49.92	50.18	160,948	+0.42(+0.85%)
Apr 12, 2016	49.42	49.86	49.25	49.76	206,150	+0.45(+0.92%)
Apr 11, 2016	49.72	49.84	49.30	49.30	34,358	-0.17(-0.34%)
Apr 08, 2016	49.77	49.85	49.36	49.47	35,040	-0.04(-0.07%)
Apr 07, 2016	49.94	49.94	49.35	49.51	35,940	-0.59(-1.18%)
Apr 06, 2016	49.51	50.10	49.51	50.10	19,689	+0.61(+1.23%)
Apr 05, 2016	49.58	49.70	49.45	49.49	25,206	-0.41(-0.83%)
Apr 04, 2016	50.02	50.06	49.81	49.90	343,002	-0.11(-0.22%)
Apr 01, 2016	49.30	50.01	49.09	50.01	190,787	+0.52(+1.06%)
Mar 31, 2016	49.68	49.73	49.44	49.49	39,101	-0.16(-0.32%)
Mar 30, 2016	49.71	49.84	49.57	49.65	41,544	+0.21(+0.43%)
Mar 29, 2016	48.74	49.43	48.70	49.43	57,056	+0.59(+1.21%)
Mar 28, 2016	48.89	48.96	48.79	48.84	87,235	+0.04(+0.08%)
Mar 24, 2016	48.53	48.81	48.81	48.81	38,542	+0.02(+0.04%)
Mar 23, 2016	48.95	48.97	48.73	48.79	32,203	-0.27(-0.54%)
Mar 22, 2016	48.79	49.17	48.79	49.05	44,067	+0.03(+0.06%)
Mar 21, 2016	48.93	49.06	48.81	49.03	49,746	+0.13(+0.26%)
Mar 18, 2016	48.98	48.98	48.70	48.90	43,434	+0.17(+0.34%)
Mar 17, 2016	48.56	48.84	48.41	48.73	33,369	+0.15(+0.30%)
Mar 16, 2016	48.15	48.67	48.15	48.59	60,844	+0.34(+0.70%)
Mar 15, 2016	48.06	48.27	47.99	48.25	32,590	+0.02(+0.04%)
Mar 14, 2016	48.09	48.35	48.09	48.23	79,400	+0.06(+0.13%)
Mar 11, 2016	47.89	48.17	47.88	48.16	165,678	+0.65(+1.37%)
Mar 10, 2016	47.71	47.92	47.06	47.51	90,217	+0.07(+0.15%)
Mar 09, 2016	47.53	47.53	47.31	47.44	38,397	+0.06(+0.14%)
Mar 08, 2016	47.26	47.66	47.21	47.37	29,785	-0.17(-0.37%)
Mar 07, 2016	47.65	47.79	47.34	47.55	99,528	-0.22(-0.46%)
Mar 04, 2016	47.74	47.95	47.56	47.77	25,737	+0.08(+0.18%)
Mar 03, 2016	47.58	47.69	47.38	47.68	16,664	+0.10(+0.21%)
Mar 02, 2016	47.70	47.70	47.35	47.59	43,726	-0.08(-0.17%)

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.