Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.10	50.10	49.70	49.92	54,926	-0.05(-0.09%)
May 27, 2016	49.76	49.96	49.96	49.96	28,856	+0.18(+0.35%)
May 26, 2016	49.75	49.84	49.68	49.79	95,798	+0.09(+0.19%)
May 25, 2016	49.53	49.79	49.53	49.70	23,883	+0.25(+0.50%)
May 24, 2016	49.07	49.49	49.07	49.45	29,775	+0.77(+1.59%)
May 23, 2016	48.77	48.92	48.67	48.67	29,438	-0.16(-0.32%)
May 20, 2016	48.71	48.94	48.71	48.83	27,685	+0.29(+0.59%)
May 19, 2016	48.53	48.64	48.26	48.54	28,262	-0.19(-0.38%)
May 18, 2016	48.64	49.12	48.52	48.73	25,855	-0.06(-0.12%)
May 17, 2016	49.25	49.36	48.69	48.79	82,266	-0.60(-1.21%)
May 16, 2016	48.96	49.48	48.96	49.38	27,354	+0.50(+1.02%)
May 13, 2016	49.11	49.28	48.78	48.88	30,391	-0.28(-0.56%)
May 12, 2016	49.39	49.39	48.89	49.16	27,874	-0.10(-0.21%)
May 11, 2016	49.73	49.73	49.23	49.26	24,214	-0.58(-1.17%)
May 10, 2016	49.44	49.84	49.44	49.84	28,260	+0.64(+1.29%)
May 09, 2016	49.11	49.35	49.11	49.21	24,810	+0.15(+0.30%)
May 06, 2016	48.87	49.06	48.66	49.06	31,410	+0.21(+0.43%)
May 05, 2016	48.95	49.00	48.74	48.85	41,395	+0.02(+0.04%)
May 04, 2016	48.82	48.89	48.71	48.83	25,310	-0.19(-0.39%)
May 03, 2016	49.07	49.21	48.90	49.02	29,211	-0.32(-0.65%)
May 02, 2016	48.95	49.38	48.95	49.34	62,823	+0.42(+0.87%)
Apr 29, 2016	49.08	49.08	48.63	48.92	36,567	-0.18(-0.38%)
Apr 28, 2016	49.43	49.77	49.04	49.11	31,978	-0.41(-0.84%)
Apr 27, 2016	49.45	49.65	49.22	49.52	31,574	-0.22(-0.44%)
Apr 26, 2016	49.92	50.05	49.64	49.74	44,873	-0.11(-0.22%)
Apr 25, 2016	49.77	49.85	49.58	49.85	29,085	-0.05(-0.09%)
Apr 22, 2016	49.83	49.99	49.58	49.90	16,332	-0.30(-0.61%)
Apr 21, 2016	50.36	50.39	50.07	50.20	43,722	-0.14(-0.27%)
Apr 20, 2016	50.34	50.52	50.20	50.34	65,497	-0.03(-0.05%)
Apr 19, 2016	50.58	50.58	50.18	50.37	48,703	-0.08(-0.16%)
Apr 18, 2016	50.11	50.51	50.08	50.45	26,270	+0.27(+0.53%)
Apr 15, 2016	50.27	50.27	50.10	50.18	50,853	-0.05(-0.09%)
Apr 14, 2016	50.25	50.34	50.13	50.23	206,216	+0.01(+0.02%)
Apr 13, 2016	50.04	50.24	49.96	50.22	160,815	+0.42(+0.85%)
Apr 12, 2016	49.46	49.90	49.29	49.80	205,979	+0.45(+0.92%)
Apr 11, 2016	49.76	49.88	49.34	49.34	34,329	-0.17(-0.34%)
Apr 08, 2016	49.82	49.89	49.40	49.51	35,011	-0.04(-0.07%)
Apr 07, 2016	49.98	49.98	49.39	49.55	35,910	-0.59(-1.18%)
Apr 06, 2016	49.55	50.14	49.55	50.14	19,673	+0.61(+1.23%)
Apr 05, 2016	49.62	49.74	49.49	49.53	25,186	-0.41(-0.83%)
Apr 04, 2016	50.06	50.10	49.85	49.94	342,719	-0.11(-0.22%)
Apr 01, 2016	49.34	50.05	49.13	50.05	190,629	+0.53(+1.06%)
Mar 31, 2016	49.72	49.77	49.48	49.53	39,069	-0.16(-0.32%)
Mar 30, 2016	49.75	49.88	49.61	49.69	41,510	+0.21(+0.43%)
Mar 29, 2016	48.78	49.47	48.74	49.47	57,009	+0.59(+1.21%)
Mar 28, 2016	48.93	49.00	48.83	48.88	87,163	+0.04(+0.08%)
Mar 24, 2016	48.57	48.85	48.85	48.85	38,510	+0.02(+0.04%)
Mar 23, 2016	48.99	49.01	48.77	48.83	32,176	-0.27(-0.54%)
Mar 22, 2016	48.83	49.21	48.83	49.09	44,031	+0.03(+0.06%)
Mar 21, 2016	48.97	49.10	48.85	49.07	49,705	+0.13(+0.26%)
Mar 18, 2016	49.02	49.02	48.74	48.94	43,398	+0.17(+0.34%)
Mar 17, 2016	48.60	48.88	48.45	48.77	33,342	+0.15(+0.30%)
Mar 16, 2016	48.19	48.71	48.19	48.63	60,794	+0.34(+0.70%)
Mar 15, 2016	48.10	48.31	48.03	48.29	32,563	+0.02(+0.04%)
Mar 14, 2016	48.13	48.39	48.13	48.27	79,335	+0.06(+0.13%)
Mar 11, 2016	47.93	48.21	47.92	48.20	165,542	+0.65(+1.37%)
Mar 10, 2016	47.75	47.96	47.10	47.55	90,142	+0.07(+0.15%)
Mar 09, 2016	47.57	47.57	47.35	47.48	38,365	+0.06(+0.14%)
Mar 08, 2016	47.30	47.70	47.25	47.41	29,761	-0.17(-0.37%)
Mar 07, 2016	47.69	47.83	47.38	47.59	99,445	-0.22(-0.46%)
Mar 04, 2016	47.78	47.99	47.60	47.81	25,716	+0.09(+0.18%)
Mar 03, 2016	47.62	47.73	47.42	47.72	16,650	+0.10(+0.21%)
Mar 02, 2016	47.74	47.74	47.39	47.62	43,690	-0.08(-0.17%)

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.