Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.55	45.55	44.97	45.49	136,268	+0.07(+0.15%)
May 27, 2016	45.09	45.42	45.42	45.42	108,084	+0.59(+1.31%)
May 26, 2016	44.64	44.96	44.28	44.83	138,341	+0.59(+1.33%)
May 25, 2016	44.18	44.54	43.99	44.24	88,559	+0.16(+0.36%)
May 24, 2016	42.67	44.09	42.67	44.09	153,241	+1.72(+4.05%)
May 23, 2016	42.79	42.94	42.33	42.37	74,456	-0.46(-1.08%)
May 20, 2016	42.39	42.99	42.39	42.83	115,247	+0.72(+1.71%)
May 19, 2016	42.41	42.86	41.99	42.11	76,541	-0.48(-1.13%)
May 18, 2016	42.08	42.98	41.87	42.59	105,631	+0.35(+0.82%)
May 17, 2016	43.17	43.29	41.99	42.24	116,937	-1.08(-2.49%)
May 16, 2016	43.05	43.69	42.98	43.32	67,858	+0.31(+0.71%)
May 13, 2016	43.36	43.55	42.76	43.02	79,373	-0.46(-1.05%)
May 12, 2016	43.46	43.80	43.07	43.47	79,008	+0.06(+0.13%)
May 11, 2016	43.60	44.10	43.38	43.41	78,842	-0.50(-1.13%)
May 10, 2016	43.70	44.05	43.39	43.91	69,791	+0.47(+1.09%)
May 09, 2016	43.27	43.87	43.19	43.44	77,404	+0.05(+0.11%)
May 06, 2016	42.68	43.41	42.44	43.39	195,892	+0.60(+1.39%)
May 05, 2016	43.52	43.52	42.79	42.79	117,355	-0.56(-1.28%)
May 04, 2016	43.17	43.55	42.99	43.35	116,652	+0.08(+0.19%)
May 03, 2016	43.17	43.61	42.91	43.26	137,837	-0.32(-0.72%)
May 02, 2016	43.69	43.91	42.52	43.58	139,283	-0.06(-0.13%)
Apr 29, 2016	43.55	44.11	41.45	43.64	171,659	+2.06(+4.94%)
Apr 28, 2016	42.49	42.81	41.46	41.58	113,489	-0.89(-2.09%)
Apr 27, 2016	42.97	43.06	42.08	42.47	154,023	-0.60(-1.40%)
Apr 26, 2016	43.00	43.56	42.58	43.07	135,553	+0.28(+0.66%)
Apr 25, 2016	42.73	42.92	41.81	42.79	141,690	+0.03(+0.08%)
Apr 22, 2016	42.49	42.87	42.26	42.76	120,375	+0.32(+0.76%)
Apr 21, 2016	42.38	42.68	42.15	42.44	92,646	-0.05(-0.12%)
Apr 20, 2016	42.56	42.79	42.14	42.49	73,077	-0.15(-0.35%)
Apr 19, 2016	42.55	42.72	41.95	42.63	83,749	+0.27(+0.64%)
Apr 18, 2016	41.96	42.38	41.84	42.36	89,209	+0.29(+0.69%)
Apr 15, 2016	41.90	42.28	41.90	42.07	115,147	-0.06(-0.14%)
Apr 14, 2016	42.58	42.78	42.07	42.13	101,794	-0.56(-1.32%)
Apr 13, 2016	41.55	42.69	41.45	42.69	170,768	+1.51(+3.67%)
Apr 12, 2016	41.23	41.66	40.92	41.18	151,256	-0.04(-0.10%)
Apr 11, 2016	41.45	41.86	41.05	41.22	77,326	-0.12(-0.28%)
Apr 08, 2016	41.53	41.74	41.10	41.34	71,186	+0.03(+0.08%)
Apr 07, 2016	41.26	41.44	40.81	41.30	140,076	-0.30(-0.72%)
Apr 06, 2016	41.73	41.90	41.29	41.60	126,388	-0.18(-0.44%)
Apr 05, 2016	42.07	42.30	41.66	41.78	134,880	-0.58(-1.37%)
Apr 04, 2016	43.18	43.18	42.28	42.36	124,667	-0.81(-1.88%)
Apr 01, 2016	42.28	43.19	42.08	43.17	148,783	+0.63(+1.48%)
Mar 31, 2016	42.34	42.82	41.63	42.54	123,035	+0.15(+0.35%)
Mar 30, 2016	42.13	42.76	41.71	42.39	114,229	+0.30(+0.71%)
Mar 29, 2016	40.72	42.38	40.54	42.10	201,080	+1.39(+3.41%)
Mar 28, 2016	40.75	40.89	40.38	40.71	96,639	+0.15(+0.37%)
Mar 24, 2016	40.77	40.56	40.56	40.56	166,472	-0.45(-1.11%)
Mar 23, 2016	41.34	41.54	40.99	41.01	169,187	-0.41(-1.00%)
Mar 22, 2016	40.94	41.58	40.48	41.43	83,530	+0.20(+0.48%)
Mar 21, 2016	41.21	41.46	41.01	41.23	99,774	-0.06(-0.14%)
Mar 18, 2016	41.33	41.84	41.15	41.29	518,373	+0.18(+0.44%)
Mar 17, 2016	40.29	41.25	39.87	41.10	145,043	+0.86(+2.14%)
Mar 16, 2016	39.90	40.66	39.90	40.25	99,611	+0.25(+0.62%)
Mar 15, 2016	39.43	40.21	39.26	40.00	109,226	-0.07(-0.19%)
Mar 14, 2016	40.56	40.56	40.03	40.07	87,074	-0.54(-1.32%)
Mar 11, 2016	40.79	41.08	40.21	40.61	140,629	+0.12(+0.31%)
Mar 10, 2016	40.56	40.70	40.27	40.49	118,966	-0.04(-0.10%)
Mar 09, 2016	40.24	40.63	40.05	40.53	103,437	+0.45(+1.13%)
Mar 08, 2016	40.76	40.87	40.00	40.07	188,089	-1.17(-2.85%)
Mar 07, 2016	40.77	41.28	40.63	41.25	171,648	+0.37(+0.91%)
Mar 04, 2016	40.72	41.08	40.44	40.87	102,024	+0.20(+0.49%)
Mar 03, 2016	39.89	40.90	39.68	40.68	136,681	+0.74(+1.84%)
Mar 02, 2016	39.77	40.33	39.77	39.94	149,954	+0.02(+0.04%)

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.