Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.58	45.79	45.45	45.67	771,850	+0.36(+0.79%)
May 27, 2016	45.36	45.31	45.31	45.31	539,060	+0.19(+0.42%)
May 26, 2016	45.19	45.25	45.03	45.12	1,118,759	+0.10(+0.23%)
May 25, 2016	44.86	45.14	44.86	45.02	601,791	+0.57(+1.29%)
May 24, 2016	44.14	44.52	44.12	44.44	472,517	+0.42(+0.95%)
May 23, 2016	44.02	44.27	44.01	44.02	905,425	+0.05(+0.12%)
May 20, 2016	43.99	44.10	43.92	43.97	2,205,887	+0.39(+0.90%)
May 19, 2016	43.29	43.72	43.29	43.58	992,368	-0.42(-0.95%)
May 18, 2016	44.11	44.48	43.77	44.00	772,144	-0.30(-0.68%)
May 17, 2016	44.46	44.59	44.18	44.30	507,768	-0.17(-0.39%)
May 16, 2016	44.28	44.60	44.28	44.47	443,861	+0.60(+1.37%)
May 13, 2016	44.16	44.33	43.79	43.87	1,042,771	-0.61(-1.37%)
May 12, 2016	44.83	44.88	44.42	44.48	587,705	-0.15(-0.33%)
May 11, 2016	44.76	44.92	44.62	44.62	480,971	-0.36(-0.80%)
May 10, 2016	44.62	45.00	44.62	44.98	784,876	+0.71(+1.61%)
May 09, 2016	44.66	44.66	44.24	44.27	598,910	-0.38(-0.84%)
May 06, 2016	44.56	44.80	44.46	44.65	1,836,187	-0.15(-0.33%)
May 05, 2016	45.06	45.11	44.67	44.80	1,227,424	+0.10(+0.23%)
May 04, 2016	45.09	45.12	44.63	44.69	866,814	-0.57(-1.25%)
May 03, 2016	45.62	45.72	45.23	45.26	897,112	-1.06(-2.29%)
May 02, 2016	46.29	46.39	46.06	46.32	657,272	+0.05(+0.11%)
Apr 29, 2016	46.47	46.48	45.95	46.27	970,445	-0.49(-1.04%)
Apr 28, 2016	46.75	47.13	46.70	46.76	1,687,180	-0.56(-1.18%)
Apr 27, 2016	46.90	47.43	46.87	47.31	1,178,139	+0.16(+0.35%)
Apr 26, 2016	47.08	47.19	46.98	47.15	313,843	+0.27(+0.58%)
Apr 25, 2016	47.01	47.02	46.80	46.88	1,061,651	-0.20(-0.42%)
Apr 22, 2016	47.14	47.43	46.98	47.07	703,672	-0.19(-0.40%)
Apr 21, 2016	47.57	47.63	47.19	47.26	640,093	-0.33(-0.68%)
Apr 20, 2016	47.48	47.82	47.35	47.59	462,558	-0.45(-0.93%)
Apr 19, 2016	47.79	48.09	47.71	48.03	661,765	+0.52(+1.10%)
Apr 18, 2016	47.10	47.61	47.10	47.51	468,457	+0.31(+0.65%)
Apr 15, 2016	47.44	47.44	47.18	47.20	614,929	-0.27(-0.56%)
Apr 14, 2016	47.55	47.55	47.37	47.47	2,049,108	-0.13(-0.27%)
Apr 13, 2016	47.46	47.61	47.36	47.60	845,117	+0.94(+2.02%)
Apr 12, 2016	46.25	46.80	46.11	46.65	552,335	+0.54(+1.17%)
Apr 11, 2016	46.23	46.42	46.10	46.11	640,152	+0.41(+0.90%)
Apr 08, 2016	45.92	46.03	45.59	45.70	1,384,827	+0.57(+1.25%)
Apr 07, 2016	45.47	45.53	45.06	45.14	1,108,111	-0.81(-1.77%)
Apr 06, 2016	45.42	45.97	45.30	45.95	555,685	+0.63(+1.40%)
Apr 05, 2016	45.62	45.63	45.27	45.32	1,585,523	-0.88(-1.91%)
Apr 04, 2016	46.55	46.56	46.14	46.20	2,113,500	-0.33(-0.70%)
Apr 01, 2016	45.89	46.62	45.75	46.53	1,037,773	-0.27(-0.59%)
Mar 31, 2016	47.04	47.11	46.76	46.80	680,663	-0.19(-0.40%)
Mar 30, 2016	47.03	47.29	46.99	46.99	1,225,720	+0.63(+1.35%)
Mar 29, 2016	45.65	46.36	45.57	46.36	398,582	+0.57(+1.25%)
Mar 28, 2016	45.66	45.81	45.64	45.79	324,773	-0.01(-0.02%)
Mar 24, 2016	45.52	45.80	45.80	45.80	779,175	-0.08(-0.17%)
Mar 23, 2016	46.26	46.26	45.84	45.87	473,807	-0.60(-1.29%)
Mar 22, 2016	46.34	46.64	46.28	46.47	440,852	-0.11(-0.24%)
Mar 21, 2016	46.49	46.66	46.42	46.59	516,126	+0.05(+0.11%)
Mar 18, 2016	46.41	46.71	46.41	46.53	733,571	+0.24(+0.52%)
Mar 17, 2016	45.79	46.33	45.61	46.29	1,311,439	+0.60(+1.31%)
Mar 16, 2016	44.71	45.78	44.62	45.70	2,897,192	+0.74(+1.64%)
Mar 15, 2016	44.84	44.98	44.68	44.96	441,962	-0.38(-0.83%)
Mar 14, 2016	45.30	45.48	45.21	45.34	515,658	-0.14(-0.30%)
Mar 11, 2016	45.08	45.50	44.98	45.47	918,764	+1.11(+2.49%)
Mar 10, 2016	44.70	44.80	43.96	44.37	1,480,218	-0.04(-0.10%)
Mar 09, 2016	44.44	44.67	44.35	44.41	979,076	+0.26(+0.58%)
Mar 08, 2016	44.40	44.46	44.12	44.15	717,047	-0.84(-1.87%)
Mar 07, 2016	44.67	45.17	44.64	44.99	838,246	-0.33(-0.74%)
Mar 04, 2016	44.73	45.44	44.65	45.33	688,911	+0.91(+2.04%)
Mar 03, 2016	44.16	44.48	44.13	44.42	558,001	+0.30(+0.68%)
Mar 02, 2016	43.66	44.15	43.63	44.12	859,244	+0.56(+1.28%)

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.