Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.50	49.65	49.24	49.53	16,322	+0.15(+0.30%)
May 27, 2016	49.34	49.38	49.38	49.38	4,600	+0.24(+0.49%)
May 26, 2016	49.08	49.16	49.05	49.14	2,559	-0.14(-0.28%)
May 25, 2016	49.50	49.50	49.17	49.28	6,266	-0.12(-0.24%)
May 24, 2016	48.64	49.40	48.64	49.40	14,021	+0.72(+1.48%)
May 23, 2016	48.90	48.90	48.59	48.68	3,366	-0.24(-0.49%)
May 20, 2016	48.70	49.12	48.70	48.92	11,473	+0.46(+0.95%)
May 19, 2016	48.80	48.80	48.32	48.46	3,218	-0.34(-0.70%)
May 18, 2016	48.03	48.89	48.02	48.80	3,437	+0.53(+1.09%)
May 17, 2016	48.99	48.99	48.22	48.27	6,966	-0.60(-1.22%)
May 16, 2016	48.56	49.04	48.56	48.87	10,614	-0.03(-0.06%)
May 13, 2016	49.07	49.13	48.73	48.90	2,872	-0.04(-0.08%)
May 12, 2016	48.98	48.98	48.68	48.94	7,043	+0.27(+0.55%)
May 11, 2016	48.84	49.12	48.66	48.67	4,007	-0.22(-0.45%)
May 10, 2016	48.49	48.89	48.49	48.89	8,471	+0.55(+1.14%)
May 09, 2016	48.13	48.48	48.13	48.34	5,813	+0.21(+0.44%)
May 06, 2016	48.01	48.24	48.01	48.13	3,297	-0.07(-0.15%)
May 05, 2016	48.36	48.48	48.09	48.20	9,559	+0.44(+0.92%)
May 04, 2016	47.48	47.89	47.46	47.76	7,596	-0.26(-0.54%)
May 03, 2016	47.57	48.04	47.57	48.02	19,572	+0.02(+0.04%)
May 02, 2016	47.79	48.07	47.65	48.00	25,205	+0.40(+0.84%)
Apr 29, 2016	47.34	47.62	47.16	47.60	13,138	+0.19(+0.40%)
Apr 28, 2016	48.00	48.00	47.35	47.41	28,174	-0.61(-1.27%)
Apr 27, 2016	47.86	48.11	47.81	48.02	12,578	+0.23(+0.48%)
Apr 26, 2016	48.06	48.09	47.72	47.79	164,092	-0.06(-0.13%)
Apr 25, 2016	48.06	48.06	47.51	47.85	20,728	-0.19(-0.39%)
Apr 22, 2016	47.72	48.12	47.50	48.04	5,501	+0.38(+0.80%)
Apr 21, 2016	48.73	48.73	47.58	47.66	8,399	-1.16(-2.38%)
Apr 20, 2016	48.98	49.04	48.62	48.82	9,914	-0.04(-0.08%)
Apr 19, 2016	49.00	49.18	48.78	48.86	5,148	+0.05(+0.10%)
Apr 18, 2016	48.59	48.82	48.59	48.81	9,543	+0.14(+0.30%)
Apr 15, 2016	48.45	48.89	48.38	48.67	9,795	+0.02(+0.04%)
Apr 14, 2016	48.97	48.97	48.54	48.65	9,910	-0.24(-0.49%)
Apr 13, 2016	48.62	48.92	48.44	48.89	4,729	+0.34(+0.70%)
Apr 12, 2016	48.10	48.64	47.98	48.55	7,389	+0.43(+0.89%)
Apr 11, 2016	48.31	48.45	48.05	48.12	16,774	-0.07(-0.15%)
Apr 08, 2016	48.28	48.36	48.01	48.19	17,183	+0.16(+0.33%)
Apr 07, 2016	48.03	48.16	47.80	48.03	7,264	-0.41(-0.85%)
Apr 06, 2016	48.39	48.55	48.15	48.44	46,781	-0.09(-0.19%)
Apr 05, 2016	48.96	49.03	48.50	48.53	4,170	-0.58(-1.18%)
Apr 04, 2016	49.95	49.95	49.03	49.11	12,082	-0.59(-1.19%)
Apr 01, 2016	49.00	49.70	48.87	49.70	9,047	+0.57(+1.16%)
Mar 31, 2016	49.37	49.37	49.05	49.13	7,121	-0.19(-0.39%)
Mar 30, 2016	49.18	49.43	48.86	49.32	7,002	+0.24(+0.49%)
Mar 29, 2016	48.79	49.08	48.75	49.08	5,253	+0.28(+0.57%)
Mar 28, 2016	48.56	48.87	48.50	48.80	73,647	+0.51(+1.06%)
Mar 24, 2016	48.60	48.29	48.29	48.29	21,400	-0.51(-1.05%)
Mar 23, 2016	48.80	48.92	48.70	48.80	3,312	-0.03(-0.06%)
Mar 22, 2016	48.91	49.08	48.65	48.83	105,836	+0.01(+0.02%)
Mar 21, 2016	48.70	48.99	48.67	48.82	146,909	+0.03(+0.06%)
Mar 18, 2016	48.94	48.94	48.50	48.79	8,494	-0.10(-0.20%)
Mar 17, 2016	48.32	48.90	48.32	48.89	16,209	+0.69(+1.43%)
Mar 16, 2016	48.13	48.32	48.10	48.20	5,329	+0.14(+0.29%)
Mar 15, 2016	47.68	48.10	47.51	48.06	9,737	+0.14(+0.29%)
Mar 14, 2016	48.02	48.02	47.70	47.92	9,608	-0.18(-0.37%)
Mar 11, 2016	47.48	48.10	47.48	48.10	12,614	+0.88(+1.87%)
Mar 10, 2016	47.64	47.64	47.00	47.22	70,882	-0.11(-0.24%)
Mar 09, 2016	47.33	47.48	47.16	47.33	11,111	+0.04(+0.08%)
Mar 08, 2016	47.20	47.53	47.06	47.29	42,204	-0.10(-0.21%)
Mar 07, 2016	47.30	47.49	47.23	47.39	110,776	-0.17(-0.35%)
Mar 04, 2016	47.62	47.62	47.13	47.56	27,415	+0.06(+0.13%)
Mar 03, 2016	47.67	47.67	47.30	47.50	7,446	+0.08(+0.16%)
Mar 02, 2016	47.16	47.42	47.15	47.42	24,678	+0.34(+0.72%)

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.