Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.02	43.16	42.59	42.74	679,928	-0.27(-0.63%)
May 27, 2016	42.68	43.02	43.02	43.02	472,866	+0.38(+0.90%)
May 26, 2016	42.84	42.98	42.59	42.63	348,504	-0.14(-0.32%)
May 25, 2016	42.54	42.84	42.48	42.77	668,093	+0.37(+0.86%)
May 24, 2016	41.90	42.56	41.90	42.40	679,701	+0.52(+1.24%)
May 23, 2016	41.76	42.10	41.56	41.88	496,618	+0.10(+0.24%)
May 20, 2016	41.76	42.07	41.64	41.78	702,937	+0.27(+0.66%)
May 19, 2016	41.40	41.91	41.18	41.51	678,858	-0.10(-0.25%)
May 18, 2016	41.91	42.15	41.44	41.61	797,018	-0.42(-0.99%)
May 17, 2016	42.53	42.75	41.93	42.03	1,161,371	-0.62(-1.46%)
May 16, 2016	42.45	42.90	42.44	42.65	1,023,818	+0.36(+0.85%)
May 13, 2016	42.97	43.11	42.10	42.29	879,344	-0.71(-1.64%)
May 12, 2016	43.32	43.49	42.67	43.00	952,592	+0.02(+0.04%)
May 11, 2016	43.31	43.42	42.93	42.98	676,434	-0.27(-0.63%)
May 10, 2016	42.80	43.28	42.67	43.25	464,352	+0.69(+1.62%)
May 09, 2016	42.72	42.79	42.38	42.56	863,469	-0.35(-0.81%)
May 06, 2016	42.37	42.91	42.10	42.91	675,010	+0.51(+1.20%)
May 05, 2016	42.70	42.99	42.36	42.40	836,407	-0.14(-0.34%)
May 04, 2016	42.61	43.03	42.33	42.55	628,922	-0.29(-0.68%)
May 03, 2016	43.05	43.20	42.57	42.84	696,031	-0.52(-1.20%)
May 02, 2016	43.07	43.53	42.97	43.36	1,032,546	+0.32(+0.75%)
Apr 29, 2016	43.05	43.12	42.53	43.03	1,491,513	-0.13(-0.30%)
Apr 28, 2016	43.22	43.81	43.07	43.16	874,763	-0.37(-0.86%)
Apr 27, 2016	43.43	43.74	43.17	43.53	549,644	+0.05(+0.12%)
Apr 26, 2016	43.56	43.67	43.35	43.48	749,674	+0.14(+0.31%)
Apr 25, 2016	43.47	43.65	43.15	43.35	832,862	-0.32(-0.74%)
Apr 22, 2016	43.19	43.69	43.19	43.67	891,757	+0.55(+1.28%)
Apr 21, 2016	43.53	43.61	42.84	43.12	1,071,869	-0.69(-1.57%)
Apr 20, 2016	43.82	43.94	43.41	43.81	790,466	-0.01(-0.02%)
Apr 19, 2016	43.52	43.85	43.32	43.82	901,170	+0.35(+0.80%)
Apr 18, 2016	42.90	43.49	42.90	43.47	663,315	+0.24(+0.55%)
Apr 15, 2016	42.78	43.26	42.62	43.23	859,988	+0.33(+0.77%)
Apr 14, 2016	42.75	43.11	42.56	42.90	961,371	+0.07(+0.17%)
Apr 13, 2016	42.26	42.90	42.10	42.82	1,465,153	+0.66(+1.57%)
Apr 12, 2016	41.38	42.26	41.32	42.16	1,040,917	+0.75(+1.80%)
Apr 11, 2016	41.54	41.78	41.42	41.42	687,681	-0.05(-0.12%)
Apr 08, 2016	41.30	41.58	41.21	41.47	683,151	+0.37(+0.91%)
Apr 07, 2016	41.17	41.26	40.70	41.10	945,406	-0.16(-0.39%)
Apr 06, 2016	40.51	41.32	40.14	41.26	1,065,797	+0.69(+1.69%)
Apr 05, 2016	40.60	40.97	40.43	40.57	1,774,966	-0.42(-1.03%)
Apr 04, 2016	40.52	41.05	40.38	40.99	1,368,560	+0.39(+0.96%)
Apr 01, 2016	39.75	40.62	39.69	40.60	901,766	+0.52(+1.29%)
Mar 31, 2016	39.99	40.21	39.69	40.09	841,148	-0.01(-0.02%)
Mar 30, 2016	40.23	40.40	39.98	40.10	617,512	+0.08(+0.19%)
Mar 29, 2016	39.22	40.02	39.05	40.02	747,665	+0.64(+1.61%)
Mar 28, 2016	39.16	39.40	39.03	39.38	384,440	+0.23(+0.58%)
Mar 24, 2016	39.00	39.16	39.16	39.16	551,959	-0.12(-0.30%)
Mar 23, 2016	39.36	39.47	39.13	39.27	934,603	-0.23(-0.58%)
Mar 22, 2016	38.61	39.66	38.58	39.50	1,659,303	+0.74(+1.90%)
Mar 21, 2016	38.59	39.11	38.41	38.77	1,177,941	+0.69(+1.82%)
Mar 18, 2016	37.81	38.29	37.81	38.07	897,323	+0.22(+0.58%)
Mar 17, 2016	37.44	37.96	37.25	37.85	756,333	+0.33(+0.88%)
Mar 16, 2016	36.90	37.58	36.90	37.52	500,981	+0.50(+1.35%)
Mar 15, 2016	36.69	37.26	36.59	37.02	454,398	+0.03(+0.09%)
Mar 14, 2016	36.91	37.25	36.55	36.99	553,633	-0.01(-0.02%)
Mar 11, 2016	36.45	37.11	36.43	37.00	687,737	+0.87(+2.42%)
Mar 10, 2016	36.06	36.39	35.78	36.12	518,619	+0.19(+0.54%)
Mar 09, 2016	35.90	36.23	35.84	35.93	559,739	+0.12(+0.33%)
Mar 08, 2016	35.89	35.90	35.34	35.81	582,923	-0.40(-1.10%)
Mar 07, 2016	36.13	36.41	35.78	36.21	736,869	-0.11(-0.30%)
Mar 04, 2016	35.95	36.42	35.71	36.32	567,006	+0.51(+1.42%)
Mar 03, 2016	35.52	35.82	35.44	35.81	461,562	+0.25(+0.71%)
Mar 02, 2016	35.41	35.67	35.26	35.56	623,472	+0.00(+0.00%)

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.