Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.99	43.99	43.36	43.58	1,548,375	-0.32(-0.73%)
May 27, 2016	43.78	43.90	43.90	43.90	781,658	+0.12(+0.27%)
May 26, 2016	43.46	43.93	43.32	43.78	1,063,463	+0.36(+0.83%)
May 25, 2016	43.38	43.52	43.06	43.42	1,497,087	+0.00(+0.01%)
May 24, 2016	43.07	43.42	42.91	43.41	1,407,157	+0.44(+1.03%)
May 23, 2016	42.93	43.27	42.88	42.97	1,150,326	+0.07(+0.17%)
May 20, 2016	43.19	43.44	42.60	42.90	1,687,233	-0.23(-0.53%)
May 19, 2016	42.65	43.16	42.50	43.13	1,189,896	+0.36(+0.85%)
May 18, 2016	43.08	43.23	42.31	42.76	1,883,194	-0.50(-1.15%)
May 17, 2016	44.12	44.27	43.00	43.26	1,950,923	-1.09(-2.45%)
May 16, 2016	44.16	44.39	43.81	44.35	954,231	+0.20(+0.46%)
May 13, 2016	44.34	44.66	43.93	44.15	1,453,480	-0.23(-0.52%)
May 12, 2016	43.78	44.39	43.78	44.38	1,161,100	+0.60(+1.37%)
May 11, 2016	43.97	44.15	43.60	43.77	1,033,322	-0.21(-0.48%)
May 10, 2016	43.70	43.98	43.33	43.98	1,316,372	+0.44(+1.02%)
May 09, 2016	42.93	43.59	42.92	43.54	1,681,709	+0.67(+1.56%)
May 06, 2016	42.57	42.94	42.31	42.87	896,149	+0.31(+0.74%)
May 05, 2016	42.49	42.97	42.49	42.56	1,029,784	+0.04(+0.08%)
May 04, 2016	41.97	42.64	41.89	42.52	1,498,523	+0.50(+1.20%)
May 03, 2016	42.22	42.49	41.88	42.02	1,008,128	-0.32(-0.76%)
May 02, 2016	42.20	42.55	42.10	42.34	973,770	+0.24(+0.58%)
Apr 29, 2016	41.79	42.14	41.67	42.10	1,767,475	+0.18(+0.44%)
Apr 28, 2016	41.57	42.05	41.48	41.92	1,430,264	+0.17(+0.40%)
Apr 27, 2016	41.86	42.07	41.31	41.75	1,601,654	-0.03(-0.06%)
Apr 26, 2016	42.04	42.23	41.67	41.78	1,309,792	-0.10(-0.25%)
Apr 25, 2016	41.15	42.02	41.14	41.88	1,981,040	+0.69(+1.67%)
Apr 22, 2016	41.05	41.37	40.78	41.19	2,255,871	+0.17(+0.40%)
Apr 21, 2016	41.96	41.97	40.94	41.03	3,149,338	-1.05(-2.50%)
Apr 20, 2016	42.71	43.09	41.80	42.08	1,792,925	-0.57(-1.33%)
Apr 19, 2016	42.81	43.02	42.55	42.64	1,493,672	-0.04(-0.09%)
Apr 18, 2016	42.67	42.75	42.35	42.68	2,740,136	+0.01(+0.02%)
Apr 15, 2016	42.61	42.84	42.41	42.67	2,474,724	+0.10(+0.24%)
Apr 14, 2016	43.43	43.53	42.56	42.57	3,629,300	-0.85(-1.95%)
Apr 13, 2016	44.26	44.34	43.37	43.42	2,878,282	-0.98(-2.20%)
Apr 12, 2016	44.23	44.42	43.90	44.40	1,447,777	+0.17(+0.38%)
Apr 11, 2016	45.08	45.19	44.20	44.23	1,707,475	-0.67(-1.50%)
Apr 08, 2016	44.76	44.91	44.51	44.91	1,404,185	+0.27(+0.61%)
Apr 07, 2016	44.47	44.85	44.27	44.63	1,989,503	+0.01(+0.03%)
Apr 06, 2016	44.27	44.62	43.88	44.62	2,007,196	+0.23(+0.52%)
Apr 05, 2016	44.91	45.09	44.26	44.39	3,164,569	-0.73(-1.61%)
Apr 04, 2016	45.02	45.20	44.58	45.11	1,729,684	+0.08(+0.18%)
Apr 01, 2016	44.46	45.15	44.36	45.03	2,654,584	+0.47(+1.06%)
Mar 31, 2016	44.66	44.77	44.40	44.56	2,882,184	-0.12(-0.27%)
Mar 30, 2016	44.58	44.89	44.28	44.68	2,499,691	+0.07(+0.16%)
Mar 29, 2016	44.30	45.03	43.79	44.61	5,015,208	+1.00(+2.29%)
Mar 28, 2016	43.21	43.81	43.03	43.61	2,654,267	+0.46(+1.07%)
Mar 24, 2016	42.79	43.15	43.15	43.15	2,299,596	+0.22(+0.51%)
Mar 23, 2016	42.25	43.05	42.11	42.93	2,177,732	+0.82(+1.94%)
Mar 22, 2016	42.13	42.36	41.70	42.12	1,627,074	-0.05(-0.13%)
Mar 21, 2016	42.18	42.35	42.00	42.17	1,634,629	-0.13(-0.31%)
Mar 18, 2016	42.89	43.09	42.29	42.30	3,417,433	-0.59(-1.37%)
Mar 17, 2016	42.48	43.09	42.35	42.89	1,850,747	+0.44(+1.04%)
Mar 16, 2016	41.93	42.52	41.72	42.44	1,003,944	+0.44(+1.05%)
Mar 15, 2016	42.02	42.15	41.74	42.00	1,723,655	-0.24(-0.57%)
Mar 14, 2016	42.10	42.36	41.73	42.25	935,126	+0.04(+0.08%)
Mar 11, 2016	42.27	42.48	41.87	42.21	1,338,527	+0.26(+0.62%)
Mar 10, 2016	42.27	42.29	41.37	41.95	1,081,457	-0.10(-0.23%)
Mar 09, 2016	42.08	42.31	41.87	42.05	1,032,992	+0.12(+0.29%)
Mar 08, 2016	41.62	42.04	41.40	41.93	1,309,810	+0.14(+0.34%)
Mar 07, 2016	41.87	42.05	41.61	41.78	1,386,419	-0.29(-0.69%)
Mar 04, 2016	42.02	42.10	41.74	42.08	1,546,886	+0.08(+0.19%)
Mar 03, 2016	41.75	42.00	41.46	42.00	1,154,403	+0.10(+0.25%)
Mar 02, 2016	41.76	41.93	41.27	41.89	1,367,441	+0.06(+0.15%)

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.