Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.96	39.27	38.79	39.02	2,369,994	+0.19(+0.49%)
May 27, 2016	38.30	38.83	38.83	38.83	1,716,390	+0.48(+1.25%)
May 26, 2016	38.93	39.09	38.28	38.35	1,798,723	-0.50(-1.28%)
May 25, 2016	37.65	39.00	37.65	38.84	3,050,586	+1.29(+3.44%)
May 24, 2016	36.87	37.78	36.74	37.55	2,237,763	+0.48(+1.29%)
May 23, 2016	37.27	37.61	36.98	37.07	1,927,219	-0.13(-0.35%)
May 20, 2016	36.72	37.20	36.70	37.20	2,413,393	+0.38(+1.04%)
May 19, 2016	36.65	37.33	36.44	36.82	1,641,369	+0.20(+0.55%)
May 18, 2016	37.23	37.59	36.53	36.62	2,732,435	-0.91(-2.42%)
May 17, 2016	37.39	37.95	36.91	37.53	2,517,397	+0.17(+0.47%)
May 16, 2016	36.81	37.52	36.71	37.35	2,135,036	+0.48(+1.30%)
May 13, 2016	37.60	37.79	36.51	36.87	2,110,559	-0.84(-2.22%)
May 12, 2016	38.02	38.18	37.24	37.71	2,663,873	-0.31(-0.83%)
May 11, 2016	39.51	39.51	38.01	38.02	4,114,046	-1.86(-4.66%)
May 10, 2016	39.57	40.04	39.35	39.88	1,959,422	+0.38(+0.95%)
May 09, 2016	39.46	39.82	39.33	39.51	1,358,339	+0.04(+0.11%)
May 06, 2016	39.32	39.91	38.90	39.46	1,482,300	-0.10(-0.24%)
May 05, 2016	40.06	40.06	39.43	39.56	1,514,250	-0.36(-0.90%)
May 04, 2016	39.87	40.34	39.68	39.91	1,266,533	-0.25(-0.63%)
May 03, 2016	40.32	40.44	39.51	40.17	1,707,278	-0.42(-1.03%)
May 02, 2016	41.38	41.53	40.53	40.59	1,961,155	-0.58(-1.42%)
Apr 29, 2016	41.83	41.83	40.83	41.17	3,528,783	-0.89(-2.11%)
Apr 28, 2016	43.59	43.59	41.96	42.06	2,118,200	-1.61(-3.69%)
Apr 27, 2016	42.87	44.09	42.46	43.67	4,175,635	+0.67(+1.56%)
Apr 26, 2016	42.21	43.06	41.95	43.00	1,672,039	+0.97(+2.30%)
Apr 25, 2016	42.90	43.06	41.89	42.03	1,837,448	-0.81(-1.89%)
Apr 22, 2016	42.30	43.11	42.30	42.84	1,653,475	+0.33(+0.78%)
Apr 21, 2016	42.63	42.98	42.44	42.51	2,476,598	+0.13(+0.31%)
Apr 20, 2016	42.05	42.83	41.99	42.38	2,176,344	+0.51(+1.23%)
Apr 19, 2016	41.81	42.27	41.72	41.87	2,289,677	+0.10(+0.25%)
Apr 18, 2016	41.85	42.01	41.48	41.76	1,554,379	-0.12(-0.29%)
Apr 15, 2016	41.81	42.14	41.59	41.89	1,611,988	+0.17(+0.42%)
Apr 14, 2016	41.94	42.24	41.65	41.71	1,913,688	-0.07(-0.17%)
Apr 13, 2016	41.17	41.92	40.94	41.78	2,571,857	+0.68(+1.65%)
Apr 12, 2016	40.67	41.22	40.31	41.10	2,805,623	+0.65(+1.59%)
Apr 11, 2016	40.81	41.68	40.43	40.46	4,324,528	-0.51(-1.26%)
Apr 08, 2016	42.95	43.11	40.89	40.97	5,596,378	-1.73(-4.04%)
Apr 07, 2016	43.59	45.63	42.12	42.70	11,783,328	+0.14(+0.33%)
Apr 06, 2016	42.81	43.02	42.00	42.56	4,628,519	-0.22(-0.51%)
Apr 05, 2016	42.73	43.12	42.55	42.77	2,733,961	-0.18(-0.43%)
Apr 04, 2016	43.05	43.38	42.84	42.96	2,283,015	-0.21(-0.48%)
Apr 01, 2016	43.23	43.39	42.12	43.17	2,403,056	-0.11(-0.26%)
Mar 31, 2016	42.93	43.45	42.61	43.28	1,855,031	+0.04(+0.10%)
Mar 30, 2016	43.17	43.59	43.01	43.24	1,797,439	+0.05(+0.12%)
Mar 29, 2016	42.98	43.30	42.60	43.18	1,823,485	+0.29(+0.67%)
Mar 28, 2016	43.10	43.29	42.73	42.90	2,735,622	-0.17(-0.40%)
Mar 24, 2016	43.17	43.07	43.07	43.07	1,099,797	-0.05(-0.12%)
Mar 23, 2016	43.53	43.81	42.98	43.12	1,142,702	-0.62(-1.42%)
Mar 22, 2016	43.99	44.08	43.42	43.74	1,162,299	-0.24(-0.54%)
Mar 21, 2016	43.82	44.41	43.69	43.98	1,502,962	-0.05(-0.12%)
Mar 18, 2016	43.25	44.12	42.68	44.03	3,687,277	+1.02(+2.37%)
Mar 17, 2016	43.00	43.29	42.37	43.01	1,852,418	-0.25(-0.58%)
Mar 16, 2016	42.63	43.50	42.47	43.26	2,056,594	+0.34(+0.79%)
Mar 15, 2016	43.73	43.73	42.74	42.92	1,943,470	-0.78(-1.78%)
Mar 14, 2016	44.08	44.16	43.22	43.70	1,749,457	-0.49(-1.11%)
Mar 11, 2016	44.25	44.31	43.45	44.19	2,207,778	+0.51(+1.16%)
Mar 10, 2016	44.53	44.53	42.77	43.68	2,439,560	-0.90(-2.01%)
Mar 09, 2016	44.88	45.29	44.13	44.58	1,923,445	-0.11(-0.25%)
Mar 08, 2016	45.21	45.86	44.53	44.69	2,536,210	-0.72(-1.59%)
Mar 07, 2016	44.60	45.96	44.49	45.42	2,699,929	+0.67(+1.50%)
Mar 04, 2016	44.35	44.99	44.24	44.75	3,063,516	+0.58(+1.32%)
Mar 03, 2016	43.11	44.23	42.96	44.16	1,833,337	+1.33(+3.11%)
Mar 02, 2016	43.03	43.32	42.20	42.83	1,634,197	-0.28(-0.65%)

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.