Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.63	49.19	48.55	49.18	7,237	+1.46(+3.06%)
May 27, 2016	47.96	47.72	47.72	47.72	2,300	-0.37(-0.77%)
May 26, 2016	48.31	48.34	48.03	48.09	2,841	-0.84(-1.72%)
May 25, 2016	48.67	49.04	48.67	48.93	5,713	+0.33(+0.68%)
May 24, 2016	48.18	48.81	48.17	48.60	10,172	+1.12(+2.36%)
May 23, 2016	47.54	47.77	47.46	47.48	7,092	-0.11(-0.23%)
May 20, 2016	47.71	47.73	47.42	47.59	4,022	+0.31(+0.66%)
May 19, 2016	47.24	47.24	46.98	47.28	8,000	+1.07(+2.32%)
May 18, 2016	46.48	46.77	46.12	46.21	7,559	+0.12(+0.26%)
May 17, 2016	46.27	46.42	45.97	46.09	4,325	+0.92(+2.04%)
May 16, 2016	45.16	45.45	45.16	45.17	6,263	+0.07(+0.16%)
May 13, 2016	45.25	45.27	44.72	45.10	4,067	-0.98(-2.13%)
May 12, 2016	46.64	46.69	46.08	46.08	3,653	-0.73(-1.56%)
May 11, 2016	46.96	47.21	46.75	46.81	5,441	+0.52(+1.12%)
May 10, 2016	45.82	46.29	45.59	46.29	5,885	+0.76(+1.67%)
May 09, 2016	45.98	46.01	45.53	45.53	5,302	-0.24(-0.52%)
May 06, 2016	45.69	45.95	45.65	45.77	5,643	-2.19(-4.57%)
May 05, 2016	48.32	48.32	47.71	47.96	7,373	-0.20(-0.42%)
May 04, 2016	48.58	48.64	48.09	48.16	8,709	-0.24(-0.50%)
May 03, 2016	48.81	48.83	48.37	48.40	6,787	-0.48(-0.98%)
May 02, 2016	48.86	48.90	48.57	48.88	4,367	+0.18(+0.37%)
Apr 29, 2016	49.12	49.13	48.50	48.70	5,643	-0.15(-0.31%)
Apr 28, 2016	49.08	49.41	48.80	48.85	11,695	-0.32(-0.65%)
Apr 27, 2016	48.76	49.32	48.59	49.17	16,017	-0.58(-1.17%)
Apr 26, 2016	49.59	49.83	49.52	49.75	12,415	+1.56(+3.24%)
Apr 25, 2016	48.16	48.31	48.05	48.19	9,536	-0.03(-0.06%)
Apr 22, 2016	48.51	48.75	48.13	48.22	61,367	-1.13(-2.29%)
Apr 21, 2016	49.88	49.88	49.32	49.35	77,174	-0.91(-1.81%)
Apr 20, 2016	49.92	50.35	49.91	50.26	3,236	+0.50(+1.00%)
Apr 19, 2016	49.35	49.88	49.28	49.76	25,022	+2.23(+4.69%)
Apr 18, 2016	47.30	47.83	46.94	47.53	55,408	+0.23(+0.49%)
Apr 15, 2016	48.07	48.08	47.30	47.30	30,163	-1.16(-2.39%)
Apr 14, 2016	48.57	48.64	48.36	48.46	6,486	-1.04(-2.10%)
Apr 13, 2016	49.80	49.80	49.11	49.50	31,833	-0.56(-1.12%)
Apr 12, 2016	49.76	50.49	49.55	50.06	88,567	+0.98(+2.00%)
Apr 11, 2016	49.54	49.54	49.08	49.08	5,461	-0.76(-1.52%)
Apr 08, 2016	50.37	50.37	49.83	49.84	5,337	-0.81(-1.60%)
Apr 07, 2016	51.11	51.32	50.34	50.65	29,919	-1.25(-2.41%)
Apr 06, 2016	51.37	51.90	51.31	51.90	9,983	+2.50(+5.06%)
Apr 05, 2016	49.67	49.67	49.14	49.40	5,186	-0.43(-0.86%)
Apr 04, 2016	50.27	50.46	49.80	49.83	6,660	-0.43(-0.86%)
Apr 01, 2016	49.50	50.38	49.46	50.26	5,096	-0.16(-0.32%)
Mar 31, 2016	50.35	50.63	50.29	50.42	3,257	+0.15(+0.30%)
Mar 30, 2016	49.47	50.35	49.47	50.27	8,174	+1.16(+2.36%)
Mar 29, 2016	48.45	49.37	48.43	49.11	13,881	+1.39(+2.91%)
Mar 28, 2016	48.35	48.35	47.35	47.72	8,517	+0.40(+0.85%)
Mar 24, 2016	47.06	47.32	47.32	47.32	8,300	-2.59(-5.19%)
Mar 23, 2016	50.42	50.43	49.76	49.91	14,782	+1.13(+2.32%)
Mar 22, 2016	48.63	48.97	48.54	48.78	4,664	+0.05(+0.10%)
Mar 21, 2016	48.54	48.73	48.43	48.73	4,558	+0.73(+1.52%)
Mar 18, 2016	47.90	48.32	47.90	48.00	3,509	-0.18(-0.37%)
Mar 17, 2016	47.02	48.18	47.02	48.18	6,945	+1.23(+2.62%)
Mar 16, 2016	46.05	46.95	45.90	46.95	11,751	-1.03(-2.15%)
Mar 15, 2016	47.86	47.98	47.75	47.98	6,300	+1.11(+2.37%)
Mar 14, 2016	46.83	46.92	46.65	46.87	1,919	-0.34(-0.72%)
Mar 11, 2016	46.72	47.24	46.72	47.21	8,244	+2.15(+4.77%)
Mar 10, 2016	45.51	45.51	44.84	45.06	5,172	+0.14(+0.31%)
Mar 09, 2016	45.02	45.16	44.80	44.92	8,525	-1.64(-3.52%)
Mar 08, 2016	46.72	46.73	46.53	46.56	4,980	+0.82(+1.79%)
Mar 07, 2016	45.38	45.90	45.27	45.74	12,514	-1.56(-3.30%)
Mar 04, 2016	46.61	47.35	46.61	47.30	6,913	+0.69(+1.48%)
Mar 03, 2016	46.24	46.65	46.04	46.61	4,800	-0.53(-1.12%)
Mar 02, 2016	46.46	47.18	46.42	47.14	17,649	+1.54(+3.38%)

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.