Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.18	43.47	42.87	43.35	708,044	+0.20(+0.47%)
May 27, 2016	42.77	43.14	43.14	43.14	269,616	+0.40(+0.93%)
May 26, 2016	42.23	42.87	42.23	42.74	284,829	+0.61(+1.44%)
May 25, 2016	42.74	42.74	41.72	42.14	346,570	+0.31(+0.74%)
May 24, 2016	40.97	41.86	40.97	41.83	336,475	+0.89(+2.18%)
May 23, 2016	41.42	41.47	40.90	40.94	237,684	-0.43(-1.03%)
May 20, 2016	41.27	41.36	40.93	41.36	225,398	+0.20(+0.49%)
May 19, 2016	40.86	41.20	40.56	41.16	225,954	+0.20(+0.49%)
May 18, 2016	41.40	41.89	40.91	40.96	432,955	-0.67(-1.61%)
May 17, 2016	42.81	42.81	41.37	41.63	348,575	-1.12(-2.62%)
May 16, 2016	42.62	42.76	42.41	42.74	386,970	+0.02(+0.05%)
May 13, 2016	42.83	43.01	42.56	42.72	257,878	-0.13(-0.30%)
May 12, 2016	42.80	43.31	42.35	42.85	252,297	+0.11(+0.25%)
May 11, 2016	42.83	42.93	42.34	42.74	407,131	-0.04(-0.09%)
May 10, 2016	42.95	43.01	42.57	42.78	292,449	+0.00(+0.00%)
May 09, 2016	42.42	42.92	42.10	42.78	421,398	+0.45(+1.05%)
May 06, 2016	42.89	42.92	41.49	42.34	947,604	-0.58(-1.35%)
May 05, 2016	43.15	43.51	42.73	42.92	555,722	-0.33(-0.77%)
May 04, 2016	42.42	43.45	42.40	43.25	417,457	+0.79(+1.86%)
May 03, 2016	42.21	42.70	41.50	42.46	475,531	+0.05(+0.12%)
May 02, 2016	41.80	42.61	41.73	42.41	369,307	+0.61(+1.46%)
Apr 29, 2016	41.64	41.90	41.21	41.80	235,118	+0.10(+0.23%)
Apr 28, 2016	41.40	41.96	41.19	41.70	314,760	+0.07(+0.18%)
Apr 27, 2016	41.31	41.81	40.88	41.63	267,939	+0.42(+1.03%)
Apr 26, 2016	40.93	41.20	40.73	41.20	268,930	+0.36(+0.89%)
Apr 25, 2016	40.51	40.85	40.36	40.84	346,284	+0.17(+0.42%)
Apr 22, 2016	40.49	40.87	40.42	40.67	385,023	+0.19(+0.46%)
Apr 21, 2016	41.02	41.03	40.38	40.48	520,644	-0.58(-1.41%)
Apr 20, 2016	41.79	42.00	41.00	41.06	573,977	-0.83(-1.99%)
Apr 19, 2016	42.19	42.25	41.66	41.90	470,737	-0.22(-0.51%)
Apr 18, 2016	41.70	42.11	41.41	42.11	441,970	+0.38(+0.91%)
Apr 15, 2016	41.23	41.79	41.18	41.73	382,054	+0.41(+0.99%)
Apr 14, 2016	41.15	41.50	40.88	41.32	564,674	+0.10(+0.25%)
Apr 13, 2016	41.41	41.42	40.83	41.22	358,482	+0.04(+0.09%)
Apr 12, 2016	40.91	41.25	40.83	41.18	398,458	+0.28(+0.69%)
Apr 11, 2016	40.83	41.03	40.65	40.90	566,529	+0.27(+0.66%)
Apr 08, 2016	40.51	40.80	40.20	40.63	382,862	+0.31(+0.78%)
Apr 07, 2016	40.00	40.48	39.81	40.32	625,614	+0.27(+0.67%)
Apr 06, 2016	40.07	40.24	39.78	40.05	535,179	-0.07(-0.17%)
Apr 05, 2016	41.56	41.56	40.12	40.12	347,463	-1.45(-3.49%)
Apr 04, 2016	41.59	41.65	41.23	41.57	275,749	-0.08(-0.20%)
Apr 01, 2016	41.73	42.11	41.33	41.65	484,827	-0.06(-0.14%)
Mar 31, 2016	41.61	42.03	41.61	41.71	447,613	+0.15(+0.36%)
Mar 30, 2016	42.69	42.69	41.44	41.56	769,775	-1.06(-2.48%)
Mar 29, 2016	41.34	42.78	41.34	42.62	922,473	+0.05(+0.12%)
Mar 28, 2016	42.83	43.15	42.38	42.57	126,301	-0.22(-0.52%)
Mar 24, 2016	42.51	42.79	42.79	42.79	178,786	+0.23(+0.54%)
Mar 23, 2016	42.13	42.74	41.74	42.56	233,080	+0.28(+0.67%)
Mar 22, 2016	42.54	42.68	41.96	42.28	260,808	-0.33(-0.77%)
Mar 21, 2016	42.59	42.82	41.91	42.60	253,034	-0.21(-0.49%)
Mar 18, 2016	43.28	43.40	42.58	42.81	596,623	-0.20(-0.47%)
Mar 17, 2016	42.03	43.09	42.03	43.01	341,296	+0.95(+2.26%)
Mar 16, 2016	41.33	42.12	40.90	42.06	201,154	+0.70(+1.69%)
Mar 15, 2016	41.29	41.63	41.29	41.36	151,683	-0.01(-0.02%)
Mar 14, 2016	41.46	41.64	41.16	41.37	175,445	-0.16(-0.39%)
Mar 11, 2016	42.03	42.08	41.32	41.53	332,063	-0.42(-0.99%)
Mar 10, 2016	41.66	42.03	40.94	41.95	276,256	+0.16(+0.39%)
Mar 09, 2016	41.40	41.84	40.92	41.78	312,130	+0.45(+1.10%)
Mar 08, 2016	41.25	41.58	40.90	41.33	278,230	+0.15(+0.36%)
Mar 07, 2016	40.72	41.26	40.65	41.18	276,885	+0.33(+0.82%)
Mar 04, 2016	39.98	40.88	39.66	40.85	402,093	+0.68(+1.69%)
Mar 03, 2016	39.51	40.19	38.90	40.17	429,026	+0.74(+1.87%)
Mar 02, 2016	38.86	39.44	38.15	39.43	412,150	+0.53(+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.