Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.23	42.52	41.93	42.39	723,976	+0.20(+0.47%)
May 27, 2016	41.83	42.19	42.19	42.19	275,683	+0.39(+0.93%)
May 26, 2016	41.30	41.93	41.30	41.80	291,238	+0.59(+1.44%)
May 25, 2016	41.80	41.80	40.81	41.21	354,368	+0.30(+0.74%)
May 24, 2016	40.06	40.94	40.06	40.91	344,047	+0.87(+2.18%)
May 23, 2016	40.50	40.56	40.00	40.03	243,033	-0.42(-1.03%)
May 20, 2016	40.36	40.45	40.03	40.45	230,470	+0.20(+0.49%)
May 19, 2016	39.96	40.29	39.67	40.25	231,038	+0.20(+0.50%)
May 18, 2016	40.49	40.97	40.01	40.06	442,697	-0.65(-1.61%)
May 17, 2016	41.87	41.87	40.46	40.71	356,418	-1.09(-2.62%)
May 16, 2016	41.68	41.82	41.48	41.80	395,677	+0.02(+0.05%)
May 13, 2016	41.89	42.07	41.63	41.78	263,680	-0.12(-0.30%)
May 12, 2016	41.86	42.35	41.41	41.91	257,975	+0.10(+0.25%)
May 11, 2016	41.88	41.99	41.41	41.80	416,292	-0.04(-0.09%)
May 10, 2016	42.00	42.07	41.63	41.84	299,030	+0.00(+0.00%)
May 09, 2016	41.48	41.98	41.18	41.84	430,880	+0.44(+1.05%)
May 06, 2016	41.94	41.97	40.57	41.40	968,926	-0.57(-1.35%)
May 05, 2016	42.20	42.55	41.79	41.97	568,226	-0.33(-0.77%)
May 04, 2016	41.48	42.50	41.47	42.30	426,851	+0.77(+1.86%)
May 03, 2016	41.28	41.76	40.59	41.53	486,231	+0.05(+0.12%)
May 02, 2016	40.88	41.67	40.81	41.48	377,617	+0.60(+1.46%)
Apr 29, 2016	40.73	40.98	40.31	40.88	240,408	+0.09(+0.23%)
Apr 28, 2016	40.49	41.03	40.28	40.79	321,842	+0.07(+0.18%)
Apr 27, 2016	40.40	40.89	39.98	40.71	273,968	+0.41(+1.03%)
Apr 26, 2016	40.03	40.30	39.83	40.30	274,981	+0.36(+0.89%)
Apr 25, 2016	39.62	39.95	39.47	39.94	354,076	+0.17(+0.42%)
Apr 22, 2016	39.60	39.97	39.53	39.77	393,687	+0.18(+0.46%)
Apr 21, 2016	40.12	40.12	39.49	39.59	532,360	-0.57(-1.41%)
Apr 20, 2016	40.87	41.08	40.10	40.16	586,892	-0.81(-1.99%)
Apr 19, 2016	41.26	41.32	40.74	40.97	481,330	-0.21(-0.51%)
Apr 18, 2016	40.79	41.19	40.49	41.19	451,915	+0.37(+0.91%)
Apr 15, 2016	40.32	40.87	40.28	40.81	390,650	+0.40(+0.99%)
Apr 14, 2016	40.24	40.59	39.99	40.41	577,380	+0.10(+0.25%)
Apr 13, 2016	40.49	40.51	39.93	40.31	366,548	+0.04(+0.09%)
Apr 12, 2016	40.01	40.34	39.93	40.28	407,424	+0.28(+0.69%)
Apr 11, 2016	39.93	40.12	39.75	40.00	579,277	+0.26(+0.66%)
Apr 08, 2016	39.61	39.91	39.31	39.74	391,477	+0.31(+0.78%)
Apr 07, 2016	39.12	39.59	38.94	39.43	639,691	+0.26(+0.67%)
Apr 06, 2016	39.18	39.35	38.90	39.17	547,221	-0.07(-0.17%)
Apr 05, 2016	40.65	40.65	39.24	39.24	355,282	-1.42(-3.49%)
Apr 04, 2016	40.68	40.73	40.32	40.65	281,954	-0.08(-0.20%)
Apr 01, 2016	40.81	41.19	40.42	40.73	495,736	-0.06(-0.14%)
Mar 31, 2016	40.69	41.11	40.69	40.79	457,685	+0.15(+0.36%)
Mar 30, 2016	41.75	41.75	40.53	40.65	787,096	-1.03(-2.48%)
Mar 29, 2016	40.43	41.84	40.43	41.68	943,230	+0.05(+0.12%)
Mar 28, 2016	41.88	42.20	41.45	41.63	129,143	-0.22(-0.52%)
Mar 24, 2016	41.58	41.85	41.85	41.85	182,809	+0.23(+0.54%)
Mar 23, 2016	41.20	41.80	40.82	41.62	238,324	+0.28(+0.67%)
Mar 22, 2016	41.61	41.74	41.03	41.35	266,677	-0.32(-0.77%)
Mar 21, 2016	41.65	41.87	40.99	41.67	258,728	-0.20(-0.49%)
Mar 18, 2016	42.33	42.44	41.64	41.87	610,048	-0.20(-0.47%)
Mar 17, 2016	41.11	42.15	41.11	42.07	348,975	+0.93(+2.26%)
Mar 16, 2016	40.42	41.20	40.00	41.13	205,680	+0.68(+1.69%)
Mar 15, 2016	40.38	40.71	40.38	40.45	155,096	-0.01(-0.02%)
Mar 14, 2016	40.55	40.72	40.25	40.46	179,392	-0.16(-0.39%)
Mar 11, 2016	41.11	41.16	40.41	40.62	339,535	-0.41(-0.99%)
Mar 10, 2016	40.74	41.11	40.04	41.03	282,472	+0.16(+0.39%)
Mar 09, 2016	40.49	40.92	40.02	40.87	319,154	+0.44(+1.10%)
Mar 08, 2016	40.34	40.66	40.00	40.42	284,490	+0.15(+0.36%)
Mar 07, 2016	39.83	40.36	39.75	40.28	283,116	+0.33(+0.82%)
Mar 04, 2016	39.10	39.99	38.79	39.95	411,140	+0.66(+1.69%)
Mar 03, 2016	38.64	39.30	38.04	39.29	438,680	+0.72(+1.87%)
Mar 02, 2016	38.01	38.57	37.32	38.57	421,424	+0.52(+1.36%)

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.