Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.36	46.45	46.14	46.34	175,406	+0.05(+0.11%)
May 27, 2016	46.05	46.29	46.29	46.29	138,200	+0.26(+0.56%)
May 26, 2016	46.05	46.21	46.00	46.03	127,039	-0.08(-0.17%)
May 25, 2016	45.90	46.18	45.90	46.11	254,332	+0.31(+0.68%)
May 24, 2016	45.20	45.86	45.20	45.80	98,709	+0.76(+1.69%)
May 23, 2016	45.06	45.29	45.02	45.04	194,493	-0.06(-0.13%)
May 20, 2016	44.80	45.22	44.80	45.10	87,225	+0.43(+0.96%)
May 19, 2016	44.65	44.89	44.40	44.67	137,115	-0.22(-0.48%)
May 18, 2016	44.77	45.20	44.64	44.89	106,993	+0.03(+0.06%)
May 17, 2016	45.06	45.35	44.74	44.86	149,393	-0.33(-0.73%)
May 16, 2016	44.79	45.34	44.79	45.19	145,851	+0.39(+0.87%)
May 13, 2016	45.05	45.32	44.72	44.80	138,806	-0.37(-0.82%)
May 12, 2016	45.49	45.58	44.98	45.17	120,274	-0.08(-0.18%)
May 11, 2016	45.62	45.81	45.24	45.25	210,903	-0.56(-1.22%)
May 10, 2016	45.27	45.83	45.27	45.81	112,719	+0.62(+1.37%)
May 09, 2016	45.17	45.35	45.08	45.19	197,333	-0.01(-0.02%)
May 06, 2016	44.90	45.22	44.81	45.20	137,649	+0.17(+0.38%)
May 05, 2016	45.14	45.32	44.98	45.03	103,547	-0.01(-0.02%)
May 04, 2016	45.24	45.43	44.93	45.04	247,773	-0.46(-1.01%)
May 03, 2016	45.60	45.66	45.25	45.50	134,672	-0.44(-0.96%)
May 02, 2016	45.74	45.98	45.58	45.94	213,309	+0.28(+0.61%)
Apr 29, 2016	45.82	45.82	45.34	45.66	184,053	-0.37(-0.80%)
Apr 28, 2016	46.30	46.54	45.95	46.03	197,696	-0.56(-1.20%)
Apr 27, 2016	46.29	46.70	46.24	46.59	126,620	+0.35(+0.76%)
Apr 26, 2016	46.05	46.25	45.97	46.24	92,629	+0.27(+0.59%)
Apr 25, 2016	45.97	46.06	45.78	45.97	116,294	-0.15(-0.33%)
Apr 22, 2016	45.91	46.18	45.91	46.12	177,014	+0.25(+0.55%)
Apr 21, 2016	46.15	46.20	45.81	45.87	225,169	-0.29(-0.63%)
Apr 20, 2016	46.06	46.36	45.91	46.16	150,621	+0.07(+0.15%)
Apr 19, 2016	46.01	46.23	45.88	46.09	140,978	+0.21(+0.46%)
Apr 18, 2016	45.52	45.89	45.48	45.88	175,475	+0.23(+0.50%)
Apr 15, 2016	45.60	45.70	45.50	45.65	348,261	+0.01(+0.02%)
Apr 14, 2016	45.79	45.79	45.55	45.64	309,946	-0.11(-0.24%)
Apr 13, 2016	45.27	45.78	45.27	45.75	190,622	+0.70(+1.55%)
Apr 12, 2016	44.76	45.14	44.62	45.05	223,486	+0.33(+0.74%)
Apr 11, 2016	44.91	45.22	44.72	44.72	119,452	-0.06(-0.13%)
Apr 08, 2016	44.89	45.10	44.67	44.78	154,817	+0.14(+0.31%)
Apr 07, 2016	44.95	44.99	44.44	44.64	139,632	-0.51(-1.13%)
Apr 06, 2016	44.82	45.16	44.61	45.15	290,345	+0.34(+0.76%)
Apr 05, 2016	44.83	45.04	44.74	44.81	176,118	-0.33(-0.73%)
Apr 04, 2016	45.45	45.50	45.11	45.14	86,442	-0.31(-0.68%)
Apr 01, 2016	45.06	45.46	44.82	45.45	152,793	+0.13(+0.29%)
Mar 31, 2016	45.40	45.51	45.26	45.32	239,418	-0.11(-0.24%)
Mar 30, 2016	45.50	45.67	45.31	45.43	256,675	+0.17(+0.38%)
Mar 29, 2016	44.72	45.27	44.63	45.26	159,875	+0.40(+0.89%)
Mar 28, 2016	44.87	44.99	44.76	44.86	154,172	+0.08(+0.18%)
Mar 24, 2016	44.74	44.78	44.78	44.78	120,100	-0.18(-0.40%)
Mar 23, 2016	45.36	45.49	44.95	44.96	121,103	-0.50(-1.10%)
Mar 22, 2016	45.30	45.62	45.18	45.46	116,785	-0.05(-0.11%)
Mar 21, 2016	45.46	45.60	45.35	45.51	209,743	-0.03(-0.07%)
Mar 18, 2016	45.33	45.55	45.25	45.54	208,220	+0.26(+0.57%)
Mar 17, 2016	44.86	45.41	44.78	45.28	154,214	+0.32(+0.71%)
Mar 16, 2016	44.43	45.06	44.43	44.96	207,922	+0.38(+0.85%)
Mar 15, 2016	44.58	44.59	44.37	44.58	155,072	-0.23(-0.51%)
Mar 14, 2016	44.76	44.96	44.66	44.81	210,073	-0.10(-0.22%)
Mar 11, 2016	44.39	44.91	44.39	44.91	141,694	+0.86(+1.95%)
Mar 10, 2016	44.27	44.45	43.63	44.05	124,162	-0.09(-0.20%)
Mar 09, 2016	44.23	44.26	43.93	44.14	123,421	+0.15(+0.34%)
Mar 08, 2016	44.35	44.39	43.93	43.99	267,480	-0.64(-1.43%)
Mar 07, 2016	44.13	44.74	44.13	44.63	182,175	+0.25(+0.56%)
Mar 04, 2016	44.26	44.62	44.11	44.38	253,548	+0.14(+0.32%)
Mar 03, 2016	43.86	44.28	43.84	44.24	242,485	+0.29(+0.66%)
Mar 02, 2016	43.73	43.97	43.62	43.95	173,954	+0.06(+0.14%)

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.