Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.21	43.35	42.77	42.93	677,015	-0.27(-0.63%)
May 27, 2016	42.87	43.20	43.20	43.20	470,840	+0.38(+0.90%)
May 26, 2016	43.03	43.17	42.78	42.82	347,010	-0.14(-0.32%)
May 25, 2016	42.72	43.03	42.66	42.95	665,231	+0.37(+0.86%)
May 24, 2016	42.08	42.75	42.08	42.58	676,788	+0.52(+1.24%)
May 23, 2016	41.94	42.28	41.74	42.06	494,490	+0.10(+0.24%)
May 20, 2016	41.94	42.25	41.81	41.96	699,925	+0.27(+0.66%)
May 19, 2016	41.58	42.09	41.35	41.69	675,949	-0.10(-0.25%)
May 18, 2016	42.09	42.34	41.62	41.79	793,603	-0.42(-0.99%)
May 17, 2016	42.71	42.94	42.11	42.21	1,156,395	-0.62(-1.46%)
May 16, 2016	42.64	43.08	42.63	42.83	1,019,431	+0.36(+0.85%)
May 13, 2016	43.16	43.29	42.28	42.47	875,576	-0.71(-1.64%)
May 12, 2016	43.51	43.68	42.86	43.18	948,510	+0.02(+0.04%)
May 11, 2016	43.50	43.60	43.11	43.17	673,536	-0.27(-0.63%)
May 10, 2016	42.99	43.47	42.85	43.44	462,362	+0.69(+1.62%)
May 09, 2016	42.90	42.97	42.56	42.75	859,770	-0.35(-0.81%)
May 06, 2016	42.55	43.10	42.28	43.10	672,117	+0.51(+1.21%)
May 05, 2016	42.88	43.17	42.54	42.58	832,823	-0.15(-0.34%)
May 04, 2016	42.80	43.22	42.52	42.73	626,227	-0.29(-0.68%)
May 03, 2016	43.23	43.38	42.76	43.02	693,049	-0.52(-1.20%)
May 02, 2016	43.25	43.72	43.16	43.54	1,028,122	+0.33(+0.75%)
Apr 29, 2016	43.23	43.30	42.71	43.22	1,485,123	-0.13(-0.30%)
Apr 28, 2016	43.41	44.00	43.26	43.35	871,015	-0.38(-0.86%)
Apr 27, 2016	43.62	43.93	43.35	43.72	547,289	+0.05(+0.12%)
Apr 26, 2016	43.75	43.86	43.53	43.67	746,462	+0.14(+0.31%)
Apr 25, 2016	43.66	43.83	43.34	43.53	829,293	-0.32(-0.74%)
Apr 22, 2016	43.38	43.88	43.38	43.86	887,936	+0.56(+1.28%)
Apr 21, 2016	43.72	43.80	43.03	43.30	1,067,276	-0.69(-1.57%)
Apr 20, 2016	44.00	44.13	43.59	44.00	787,079	-0.01(-0.02%)
Apr 19, 2016	43.70	44.04	43.51	44.00	897,308	+0.35(+0.80%)
Apr 18, 2016	43.09	43.68	43.09	43.65	660,473	+0.24(+0.55%)
Apr 15, 2016	42.96	43.44	42.81	43.41	856,303	+0.33(+0.77%)
Apr 14, 2016	42.94	43.29	42.74	43.08	957,251	+0.07(+0.17%)
Apr 13, 2016	42.45	43.08	42.28	43.01	1,458,876	+0.66(+1.57%)
Apr 12, 2016	41.55	42.45	41.50	42.34	1,036,457	+0.75(+1.80%)
Apr 11, 2016	41.72	41.96	41.60	41.60	684,735	-0.05(-0.12%)
Apr 08, 2016	41.48	41.76	41.38	41.65	680,224	+0.37(+0.91%)
Apr 07, 2016	41.35	41.43	40.87	41.27	941,355	-0.16(-0.39%)
Apr 06, 2016	40.69	41.50	40.31	41.43	1,061,230	+0.69(+1.69%)
Apr 05, 2016	40.78	41.14	40.60	40.74	1,767,361	-0.43(-1.03%)
Apr 04, 2016	40.69	41.23	40.55	41.17	1,362,696	+0.39(+0.96%)
Apr 01, 2016	39.92	40.80	39.86	40.78	897,902	+0.52(+1.29%)
Mar 31, 2016	40.16	40.38	39.86	40.26	837,544	-0.01(-0.02%)
Mar 30, 2016	40.40	40.57	40.15	40.27	614,866	+0.08(+0.19%)
Mar 29, 2016	39.38	40.19	39.21	40.19	744,461	+0.64(+1.61%)
Mar 28, 2016	39.32	39.57	39.20	39.55	382,793	+0.23(+0.58%)
Mar 24, 2016	39.16	39.32	39.32	39.32	549,594	-0.12(-0.30%)
Mar 23, 2016	39.53	39.64	39.30	39.44	930,598	-0.23(-0.58%)
Mar 22, 2016	38.77	39.83	38.75	39.67	1,652,193	+0.74(+1.90%)
Mar 21, 2016	38.75	39.28	38.58	38.93	1,172,894	+0.70(+1.82%)
Mar 18, 2016	37.97	38.46	37.97	38.24	893,478	+0.22(+0.58%)
Mar 17, 2016	37.60	38.13	37.41	38.01	753,093	+0.33(+0.88%)
Mar 16, 2016	37.06	37.74	37.06	37.68	498,834	+0.50(+1.35%)
Mar 15, 2016	36.85	37.42	36.75	37.18	452,451	+0.03(+0.09%)
Mar 14, 2016	37.07	37.41	36.71	37.15	551,261	-0.01(-0.02%)
Mar 11, 2016	36.61	37.27	36.59	37.16	684,790	+0.88(+2.42%)
Mar 10, 2016	36.21	36.54	35.93	36.28	516,396	+0.20(+0.54%)
Mar 09, 2016	36.06	36.38	35.99	36.08	557,340	+0.12(+0.33%)
Mar 08, 2016	36.04	36.06	35.49	35.96	580,426	-0.40(-1.10%)
Mar 07, 2016	36.29	36.57	35.93	36.36	733,712	-0.11(-0.30%)
Mar 04, 2016	36.11	36.58	35.86	36.47	564,576	+0.51(+1.42%)
Mar 03, 2016	35.68	35.97	35.59	35.96	459,584	+0.26(+0.71%)
Mar 02, 2016	35.56	35.82	35.41	35.71	620,801	+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.