Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.46	50.77	50.06	50.64	203,787	+0.23(+0.46%)
May 27, 2016	50.02	50.41	50.41	50.41	90,984	+0.30(+0.60%)
May 26, 2016	49.95	50.28	49.61	50.12	65,822	+0.07(+0.14%)
May 25, 2016	50.39	50.53	50.02	50.05	105,232	-0.45(-0.89%)
May 24, 2016	49.71	50.84	49.71	50.50	478,384	+0.82(+1.64%)
May 23, 2016	49.87	50.04	49.45	49.68	182,813	-0.15(-0.31%)
May 20, 2016	49.86	50.40	49.60	49.83	273,496	+0.22(+0.45%)
May 19, 2016	49.85	50.21	49.36	49.61	176,241	-0.52(-1.04%)
May 18, 2016	49.12	50.31	48.17	50.13	249,223	+0.79(+1.59%)
May 17, 2016	50.68	50.81	49.08	49.34	280,268	-1.35(-2.67%)
May 16, 2016	50.78	51.25	50.44	50.70	197,205	-0.14(-0.27%)
May 13, 2016	50.83	51.35	50.54	50.83	179,792	-0.22(-0.43%)
May 12, 2016	50.48	51.21	50.31	51.05	164,696	+0.57(+1.13%)
May 11, 2016	50.60	50.84	50.37	50.48	158,494	-0.24(-0.47%)
May 10, 2016	50.44	50.87	50.31	50.72	239,570	+0.43(+0.85%)
May 09, 2016	49.62	50.35	49.24	50.29	301,472	+0.90(+1.82%)
May 06, 2016	48.76	49.39	48.40	49.39	255,031	+0.44(+0.91%)
May 05, 2016	48.40	49.21	48.38	48.95	317,402	+0.78(+1.62%)
May 04, 2016	48.24	48.55	47.67	48.17	199,257	-0.33(-0.68%)
May 03, 2016	47.98	48.55	47.88	48.50	233,043	+0.05(+0.11%)
May 02, 2016	47.63	48.46	47.56	48.44	236,579	+0.95(+2.01%)
Apr 29, 2016	47.22	47.66	46.91	47.49	391,561	+0.18(+0.37%)
Apr 28, 2016	47.29	47.59	47.07	47.31	192,435	-0.35(-0.74%)
Apr 27, 2016	47.73	48.26	47.31	47.66	309,819	-0.19(-0.40%)
Apr 26, 2016	47.82	48.31	47.55	47.85	212,615	+0.03(+0.06%)
Apr 25, 2016	47.89	47.93	47.36	47.82	214,924	+0.02(+0.03%)
Apr 22, 2016	46.98	48.24	46.98	47.81	288,932	+0.95(+2.04%)
Apr 21, 2016	48.25	48.84	46.85	46.85	504,497	-2.16(-4.41%)
Apr 20, 2016	49.15	49.38	48.86	49.02	212,473	-0.20(-0.40%)
Apr 19, 2016	49.47	49.64	48.81	49.21	220,877	-0.25(-0.51%)
Apr 18, 2016	49.38	49.64	48.89	49.47	211,573	+0.08(+0.17%)
Apr 15, 2016	49.18	49.62	48.93	49.38	192,357	+0.02(+0.03%)
Apr 14, 2016	49.53	49.97	49.19	49.37	193,547	-0.35(-0.71%)
Apr 13, 2016	49.24	49.73	48.99	49.72	175,707	+0.60(+1.21%)
Apr 12, 2016	48.87	49.62	48.72	49.12	194,820	+0.22(+0.45%)
Apr 11, 2016	48.99	49.50	48.78	48.90	219,571	-0.37(-0.76%)
Apr 08, 2016	49.57	49.72	48.95	49.28	244,267	-0.20(-0.40%)
Apr 07, 2016	49.76	49.78	49.05	49.47	353,848	-0.58(-1.16%)
Apr 06, 2016	50.34	50.44	49.70	50.05	228,380	-0.38(-0.76%)
Apr 05, 2016	50.60	50.96	50.12	50.44	242,117	-0.40(-0.80%)
Apr 04, 2016	51.60	51.65	50.80	50.84	297,929	-0.79(-1.54%)
Apr 01, 2016	50.59	51.85	50.44	51.64	279,986	+0.57(+1.12%)
Mar 31, 2016	51.83	51.98	50.80	51.06	707,647	-0.91(-1.75%)
Mar 30, 2016	52.02	52.19	51.68	51.97	286,227	+0.16(+0.31%)
Mar 29, 2016	50.92	51.84	50.72	51.81	421,967	+0.76(+1.48%)
Mar 28, 2016	50.48	51.46	50.48	51.05	443,350	+0.92(+1.83%)
Mar 24, 2016	50.22	50.14	50.14	50.14	231,235	-0.33(-0.65%)
Mar 23, 2016	50.47	50.76	50.21	50.47	233,200	-0.09(-0.18%)
Mar 22, 2016	50.67	51.13	50.56	50.56	166,946	-0.32(-0.63%)
Mar 21, 2016	51.32	51.60	50.42	50.88	214,475	-0.64(-1.25%)
Mar 18, 2016	51.20	51.74	50.89	51.52	755,620	+0.40(+0.78%)
Mar 17, 2016	50.04	51.28	49.87	51.12	192,509	+1.00(+2.00%)
Mar 16, 2016	49.85	50.30	49.84	50.12	245,210	+0.13(+0.26%)
Mar 15, 2016	49.52	50.21	49.49	49.99	155,091	+0.27(+0.55%)
Mar 14, 2016	49.85	50.43	49.29	49.72	235,093	-0.25(-0.50%)
Mar 11, 2016	49.38	50.04	49.20	49.97	160,772	+0.89(+1.82%)
Mar 10, 2016	49.28	49.63	48.63	49.08	155,452	-0.17(-0.34%)
Mar 09, 2016	49.27	49.62	48.70	49.24	222,838	+0.11(+0.22%)
Mar 08, 2016	49.09	49.80	48.75	49.14	279,821	-0.24(-0.48%)
Mar 07, 2016	49.06	49.47	49.00	49.37	299,067	+0.05(+0.09%)
Mar 04, 2016	49.05	49.38	48.76	49.33	264,108	+0.31(+0.64%)
Mar 03, 2016	48.77	49.15	48.60	49.02	228,127	+0.10(+0.20%)
Mar 02, 2016	48.74	49.00	48.53	48.92	310,457	+0.04(+0.08%)

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.