Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.75	49.06	48.66	49.02	234,823	+0.27(+0.56%)
May 27, 2016	48.61	48.75	48.75	48.75	492,749	+0.13(+0.27%)
May 26, 2016	48.12	48.64	48.11	48.61	265,246	+0.51(+1.06%)
May 25, 2016	48.10	48.21	47.83	48.10	348,856	-0.16(-0.32%)
May 24, 2016	47.82	48.30	47.80	48.26	446,226	+0.52(+1.09%)
May 23, 2016	48.18	48.24	47.69	47.74	447,767	-0.41(-0.84%)
May 20, 2016	48.18	48.18	47.79	48.14	523,112	+0.13(+0.27%)
May 19, 2016	47.48	48.02	47.16	48.01	598,898	+0.42(+0.88%)
May 18, 2016	48.17	48.55	47.43	47.59	770,916	-0.84(-1.74%)
May 17, 2016	49.14	49.17	48.20	48.44	407,428	-0.87(-1.77%)
May 16, 2016	49.15	49.31	48.94	49.31	481,253	+0.10(+0.19%)
May 13, 2016	49.43	49.45	49.01	49.21	291,728	-0.20(-0.41%)
May 12, 2016	49.14	49.53	48.99	49.42	442,917	+0.24(+0.48%)
May 11, 2016	49.09	49.23	48.80	49.18	1,762,264	+0.12(+0.25%)
May 10, 2016	49.05	49.19	48.89	49.06	368,704	+0.09(+0.18%)
May 09, 2016	48.73	49.04	48.64	48.97	646,342	+0.27(+0.55%)
May 06, 2016	48.94	48.94	48.27	48.70	739,954	-0.26(-0.54%)
May 05, 2016	49.01	49.53	48.81	48.97	558,512	-0.19(-0.38%)
May 04, 2016	48.56	49.45	48.54	49.15	600,180	+0.56(+1.15%)
May 03, 2016	48.53	48.80	48.32	48.59	689,701	-0.00(-0.01%)
May 02, 2016	48.33	48.86	48.24	48.60	2,470,950	+0.34(+0.70%)
Apr 29, 2016	47.79	48.30	47.45	48.26	547,952	+0.27(+0.56%)
Apr 28, 2016	47.55	48.10	47.40	47.99	567,881	+0.00(+0.01%)
Apr 27, 2016	47.51	48.26	47.38	47.99	638,040	+0.61(+1.29%)
Apr 26, 2016	47.30	47.55	47.26	47.38	599,980	+0.12(+0.24%)
Apr 25, 2016	47.06	47.28	46.98	47.26	629,908	+0.06(+0.13%)
Apr 22, 2016	46.94	47.26	46.94	47.20	309,107	+0.45(+0.95%)
Apr 21, 2016	47.73	47.78	46.62	46.76	1,004,019	-1.04(-2.18%)
Apr 20, 2016	49.02	49.05	47.77	47.80	392,802	-1.17(-2.39%)
Apr 19, 2016	48.89	49.01	48.67	48.97	307,541	+0.14(+0.29%)
Apr 18, 2016	48.61	48.85	48.36	48.83	654,945	+0.14(+0.29%)
Apr 15, 2016	48.44	48.75	48.32	48.69	309,955	+0.33(+0.68%)
Apr 14, 2016	48.34	48.55	48.24	48.36	389,171	-0.08(-0.16%)
Apr 13, 2016	48.85	48.85	48.21	48.44	367,261	-0.30(-0.62%)
Apr 12, 2016	48.45	48.78	48.35	48.74	413,909	+0.34(+0.70%)
Apr 11, 2016	48.60	48.88	48.36	48.40	713,701	-0.20(-0.40%)
Apr 08, 2016	48.47	48.86	48.47	48.60	681,203	+0.24(+0.50%)
Apr 07, 2016	48.31	48.60	48.21	48.36	502,887	+0.02(+0.03%)
Apr 06, 2016	48.37	48.37	48.04	48.34	774,871	-0.04(-0.09%)
Apr 05, 2016	49.20	49.21	48.33	48.38	864,722	-0.91(-1.85%)
Apr 04, 2016	49.57	49.57	49.07	49.30	1,270,299	-0.24(-0.49%)
Apr 01, 2016	49.17	49.59	48.99	49.54	2,653,899	+0.24(+0.49%)
Mar 31, 2016	49.08	49.36	48.95	49.30	447,252	+0.22(+0.45%)
Mar 30, 2016	49.23	49.24	48.88	49.07	1,036,336	-0.12(-0.25%)
Mar 29, 2016	48.44	49.20	48.41	49.20	804,493	+0.76(+1.57%)
Mar 28, 2016	48.65	48.88	48.30	48.44	409,353	-0.13(-0.27%)
Mar 24, 2016	48.35	48.57	48.57	48.57	407,948	+0.18(+0.38%)
Mar 23, 2016	48.13	48.57	47.89	48.38	872,194	+0.27(+0.57%)
Mar 22, 2016	48.23	48.44	48.02	48.11	511,566	-0.14(-0.30%)
Mar 21, 2016	48.19	48.46	47.83	48.25	405,778	-0.06(-0.13%)
Mar 18, 2016	48.63	48.79	48.31	48.32	815,012	-0.32(-0.66%)
Mar 17, 2016	48.11	48.72	48.02	48.64	630,980	+0.51(+1.07%)
Mar 16, 2016	47.60	48.19	47.17	48.12	795,740	+0.47(+1.00%)
Mar 15, 2016	47.45	47.76	47.41	47.65	512,218	+0.10(+0.22%)
Mar 14, 2016	47.46	47.60	47.28	47.55	347,868	+0.03(+0.06%)
Mar 11, 2016	47.67	47.75	47.41	47.52	256,552	+0.08(+0.17%)
Mar 10, 2016	47.37	47.55	46.95	47.44	644,709	+0.07(+0.14%)
Mar 09, 2016	47.02	47.50	47.02	47.37	1,043,507	+0.25(+0.52%)
Mar 08, 2016	46.83	47.17	46.57	47.13	731,832	+0.42(+0.89%)
Mar 07, 2016	46.39	46.81	46.30	46.71	887,000	+0.24(+0.52%)
Mar 04, 2016	45.70	46.60	45.61	46.47	695,302	+0.50(+1.08%)
Mar 03, 2016	45.71	45.97	45.19	45.97	603,162	+0.27(+0.60%)
Mar 02, 2016	45.27	45.72	44.54	45.70	889,264	+0.32(+0.71%)

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.