Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.66	42.79	42.23	42.38	685,771	-0.27(-0.63%)
May 27, 2016	42.32	42.65	42.65	42.65	476,930	+0.38(+0.90%)
May 26, 2016	42.48	42.61	42.23	42.27	351,498	-0.14(-0.32%)
May 25, 2016	42.18	42.48	42.12	42.40	673,834	+0.36(+0.86%)
May 24, 2016	41.54	42.20	41.54	42.04	685,541	+0.52(+1.24%)
May 23, 2016	41.41	41.75	41.20	41.53	500,885	+0.10(+0.24%)
May 20, 2016	41.41	41.71	41.28	41.42	708,977	+0.27(+0.66%)
May 19, 2016	41.04	41.55	40.82	41.15	684,691	-0.10(-0.25%)
May 18, 2016	41.55	41.80	41.09	41.26	803,867	-0.41(-0.99%)
May 17, 2016	42.17	42.39	41.57	41.67	1,171,350	-0.62(-1.46%)
May 16, 2016	42.09	42.53	42.08	42.29	1,032,615	+0.35(+0.85%)
May 13, 2016	42.61	42.74	41.75	41.93	886,900	-0.70(-1.64%)
May 12, 2016	42.95	43.12	42.31	42.63	960,778	+0.02(+0.04%)
May 11, 2016	42.94	43.05	42.56	42.61	682,247	-0.27(-0.63%)
May 10, 2016	42.44	42.91	42.30	42.88	468,342	+0.68(+1.62%)
May 09, 2016	42.35	42.42	42.02	42.20	870,889	-0.35(-0.81%)
May 06, 2016	42.01	42.55	41.74	42.55	680,810	+0.51(+1.21%)
May 05, 2016	42.34	42.62	42.00	42.04	843,594	-0.14(-0.34%)
May 04, 2016	42.25	42.67	41.97	42.18	634,326	-0.29(-0.68%)
May 03, 2016	42.68	42.83	42.21	42.47	702,012	-0.52(-1.20%)
May 02, 2016	42.70	43.16	42.61	42.99	1,041,419	+0.32(+0.75%)
Apr 29, 2016	42.68	42.75	42.17	42.67	1,504,330	-0.13(-0.30%)
Apr 28, 2016	42.85	43.44	42.71	42.79	882,280	-0.37(-0.86%)
Apr 27, 2016	43.06	43.37	42.80	43.16	554,367	+0.05(+0.12%)
Apr 26, 2016	43.19	43.30	42.98	43.11	756,116	+0.14(+0.31%)
Apr 25, 2016	43.10	43.27	42.78	42.98	840,018	-0.32(-0.74%)
Apr 22, 2016	42.83	43.32	42.83	43.30	899,420	+0.55(+1.28%)
Apr 21, 2016	43.16	43.24	42.48	42.75	1,081,080	-0.68(-1.57%)
Apr 20, 2016	43.44	43.56	43.04	43.43	797,258	-0.01(-0.02%)
Apr 19, 2016	43.15	43.48	42.95	43.44	908,913	+0.35(+0.80%)
Apr 18, 2016	42.54	43.12	42.54	43.10	669,015	+0.24(+0.55%)
Apr 15, 2016	42.41	42.89	42.26	42.86	867,378	+0.33(+0.77%)
Apr 14, 2016	42.39	42.74	42.19	42.53	969,632	+0.07(+0.17%)
Apr 13, 2016	41.90	42.53	41.74	42.46	1,477,744	+0.66(+1.57%)
Apr 12, 2016	41.02	41.90	40.97	41.80	1,049,861	+0.74(+1.80%)
Apr 11, 2016	41.19	41.43	41.06	41.06	693,590	-0.05(-0.12%)
Apr 08, 2016	40.95	41.22	40.85	41.11	689,021	+0.37(+0.91%)
Apr 07, 2016	40.82	40.91	40.35	40.75	953,530	-0.16(-0.39%)
Apr 06, 2016	40.17	40.97	39.80	40.91	1,074,955	+0.68(+1.69%)
Apr 05, 2016	40.26	40.62	40.08	40.22	1,790,219	-0.42(-1.03%)
Apr 04, 2016	40.17	40.70	40.03	40.64	1,380,320	+0.39(+0.96%)
Apr 01, 2016	39.41	40.28	39.35	40.26	909,515	+0.51(+1.29%)
Mar 31, 2016	39.65	39.86	39.35	39.75	848,376	-0.01(-0.02%)
Mar 30, 2016	39.89	40.06	39.64	39.75	622,818	+0.08(+0.19%)
Mar 29, 2016	38.88	39.68	38.71	39.68	754,089	+0.63(+1.61%)
Mar 28, 2016	38.82	39.07	38.70	39.05	387,743	+0.23(+0.58%)
Mar 24, 2016	38.66	38.82	38.82	38.82	556,702	-0.12(-0.30%)
Mar 23, 2016	39.02	39.13	38.80	38.94	942,634	-0.23(-0.58%)
Mar 22, 2016	38.28	39.33	38.25	39.17	1,673,561	+0.73(+1.90%)
Mar 21, 2016	38.26	38.78	38.08	38.44	1,188,063	+0.69(+1.82%)
Mar 18, 2016	37.49	37.97	37.49	37.75	905,034	+0.22(+0.58%)
Mar 17, 2016	37.12	37.64	36.93	37.53	762,832	+0.33(+0.88%)
Mar 16, 2016	36.59	37.26	36.59	37.20	505,286	+0.50(+1.35%)
Mar 15, 2016	36.38	36.94	36.28	36.71	458,302	+0.03(+0.09%)
Mar 14, 2016	36.60	36.93	36.24	36.67	558,391	-0.01(-0.02%)
Mar 11, 2016	36.14	36.80	36.12	36.68	693,646	+0.86(+2.42%)
Mar 10, 2016	35.75	36.08	35.47	35.82	523,075	+0.19(+0.54%)
Mar 09, 2016	35.60	35.92	35.53	35.62	564,549	+0.12(+0.33%)
Mar 08, 2016	35.58	35.60	35.03	35.51	587,932	-0.39(-1.10%)
Mar 07, 2016	35.82	36.10	35.47	35.90	743,201	-0.11(-0.30%)
Mar 04, 2016	35.65	36.11	35.40	36.01	571,878	+0.50(+1.42%)
Mar 03, 2016	35.22	35.51	35.14	35.51	465,528	+0.25(+0.71%)
Mar 02, 2016	35.11	35.36	34.96	35.25	628,830	+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.