Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.16	46.20	45.89	46.05	58,217	+0.02(+0.04%)
May 27, 2016	45.85	46.04	46.04	46.04	17,761	+0.19(+0.41%)
May 26, 2016	45.87	45.93	45.77	45.85	29,173	-0.03(-0.06%)
May 25, 2016	45.67	45.94	45.67	45.87	44,528	+0.32(+0.71%)
May 24, 2016	45.08	45.57	45.08	45.55	36,813	+0.63(+1.41%)
May 23, 2016	45.02	45.06	44.89	44.92	42,610	-0.08(-0.18%)
May 20, 2016	44.78	45.08	44.78	45.00	28,554	+0.33(+0.75%)
May 19, 2016	44.65	44.71	44.41	44.66	22,051	-0.20(-0.45%)
May 18, 2016	44.79	45.19	44.56	44.86	28,340	+0.02(+0.05%)
May 17, 2016	45.22	45.28	44.72	44.84	62,139	-0.41(-0.90%)
May 16, 2016	44.83	45.39	44.83	45.25	84,087	+0.42(+0.93%)
May 13, 2016	45.09	45.27	44.80	44.83	117,984	-0.34(-0.76%)
May 12, 2016	45.45	45.45	45.00	45.18	21,916	-0.03(-0.07%)
May 11, 2016	45.49	45.54	45.21	45.21	39,514	-0.43(-0.94%)
May 10, 2016	45.29	45.65	45.23	45.64	50,976	+0.57(+1.26%)
May 09, 2016	44.98	45.18	44.97	45.07	25,309	+0.06(+0.13%)
May 06, 2016	44.68	45.04	44.68	45.01	37,109	+0.14(+0.32%)
May 05, 2016	44.94	45.05	44.76	44.87	14,518	-0.02(-0.04%)
May 04, 2016	44.90	45.09	44.75	44.89	27,288	-0.27(-0.60%)
May 03, 2016	45.29	45.29	45.02	45.16	43,050	-0.42(-0.92%)
May 02, 2016	45.33	45.60	45.32	45.58	104,602	+0.34(+0.75%)
Apr 29, 2016	45.38	45.40	44.99	45.24	89,158	-0.24(-0.52%)
Apr 28, 2016	45.79	45.99	45.40	45.48	28,383	-0.49(-1.07%)
Apr 27, 2016	45.80	46.00	45.63	45.97	23,715	+0.17(+0.36%)
Apr 26, 2016	45.76	45.91	45.69	45.80	35,577	+0.11(+0.23%)
Apr 25, 2016	45.69	45.70	45.50	45.70	29,198	-0.10(-0.21%)
Apr 22, 2016	45.62	45.87	45.61	45.80	40,044	+0.02(+0.04%)
Apr 21, 2016	45.98	46.00	45.69	45.78	48,916	-0.20(-0.44%)
Apr 20, 2016	46.02	46.19	45.87	45.98	55,599	+0.07(+0.14%)
Apr 19, 2016	45.91	46.05	45.77	45.91	43,187	+0.13(+0.28%)
Apr 18, 2016	45.36	45.81	45.36	45.79	27,757	+0.25(+0.54%)
Apr 15, 2016	45.60	45.60	45.44	45.54	37,938	-0.03(-0.07%)
Apr 14, 2016	45.55	45.66	45.49	45.57	28,461	+0.01(+0.02%)
Apr 13, 2016	45.25	45.58	45.25	45.56	99,004	+0.49(+1.08%)
Apr 12, 2016	44.69	45.14	44.63	45.08	42,050	+0.47(+1.04%)
Apr 11, 2016	44.90	45.11	44.61	44.61	37,888	-0.11(-0.24%)
Apr 08, 2016	44.94	45.04	44.67	44.72	20,602	+0.08(+0.19%)
Apr 07, 2016	44.89	44.95	44.43	44.63	58,791	-0.50(-1.11%)
Apr 06, 2016	44.68	45.13	44.65	45.13	47,108	+0.50(+1.12%)
Apr 05, 2016	44.76	44.87	44.63	44.63	50,844	-0.49(-1.09%)
Apr 04, 2016	45.32	45.32	45.04	45.12	44,207	-0.17(-0.38%)
Apr 01, 2016	44.77	45.34	44.60	45.29	119,867	+0.28(+0.61%)
Mar 31, 2016	45.04	45.18	45.00	45.02	97,993	-0.03(-0.07%)
Mar 30, 2016	45.12	45.25	45.00	45.05	109,677	+0.15(+0.33%)
Mar 29, 2016	44.35	44.90	44.27	44.90	28,486	+0.47(+1.06%)
Mar 28, 2016	44.48	44.51	44.32	44.43	42,811	+0.02(+0.05%)
Mar 24, 2016	44.11	44.41	44.41	44.41	32,789	-0.03(-0.07%)
Mar 23, 2016	44.59	44.65	44.38	44.44	88,300	-0.31(-0.70%)
Mar 22, 2016	44.55	44.85	44.55	44.75	30,139	+0.00(+0.01%)
Mar 21, 2016	44.63	44.84	44.56	44.75	88,448	+0.05(+0.12%)
Mar 18, 2016	44.74	44.76	44.60	44.70	38,617	+0.16(+0.36%)
Mar 17, 2016	44.20	44.63	44.07	44.53	64,987	+0.32(+0.73%)
Mar 16, 2016	43.90	44.25	43.81	44.21	28,057	+0.31(+0.70%)
Mar 15, 2016	43.81	43.92	43.73	43.90	35,004	-0.21(-0.47%)
Mar 14, 2016	43.97	44.14	43.91	44.11	37,342	+0.00(+0.01%)
Mar 11, 2016	43.79	44.11	43.75	44.11	35,704	+0.75(+1.73%)
Mar 10, 2016	43.52	43.69	42.92	43.35	46,570	-0.00(-0.01%)
Mar 09, 2016	43.39	43.45	43.24	43.36	41,612	+0.20(+0.46%)
Mar 08, 2016	43.42	43.50	43.13	43.16	43,641	-0.48(-1.09%)
Mar 07, 2016	43.39	43.74	43.39	43.64	86,244	+0.03(+0.06%)
Mar 04, 2016	43.56	43.81	43.34	43.61	46,058	+0.14(+0.33%)
Mar 03, 2016	43.26	43.48	43.11	43.47	50,547	+0.20(+0.46%)
Mar 02, 2016	43.01	43.27	42.93	43.27	90,960	+0.22(+0.52%)

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.