Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.32	39.77	38.82	39.41	8,597,423	+0.09(+0.24%)
May 27, 2016	39.02	39.32	39.32	39.32	6,159,237	+0.35(+0.89%)
May 26, 2016	39.53	39.55	38.55	38.97	7,545,751	-0.38(-0.97%)
May 25, 2016	39.91	39.97	38.91	39.35	9,312,950	-0.53(-1.32%)
May 24, 2016	39.64	40.01	39.31	39.88	7,481,754	+0.64(+1.63%)
May 23, 2016	39.87	40.21	39.19	39.24	6,433,665	-0.77(-1.93%)
May 20, 2016	39.62	40.10	39.31	40.01	4,908,028	+0.52(+1.32%)
May 19, 2016	39.95	40.75	39.08	39.49	7,357,930	-0.74(-1.84%)
May 18, 2016	39.46	40.92	39.42	40.23	8,155,830	+0.85(+2.15%)
May 17, 2016	39.20	39.96	39.15	39.38	6,148,224	+0.04(+0.11%)
May 16, 2016	39.40	39.47	38.40	39.34	8,129,618	+0.06(+0.15%)
May 13, 2016	39.18	39.65	38.78	39.28	6,391,129	+0.24(+0.60%)
May 12, 2016	40.05	40.17	38.81	39.05	6,336,526	-0.78(-1.95%)
May 11, 2016	39.92	40.39	39.53	39.82	7,979,772	-0.09(-0.23%)
May 10, 2016	39.37	40.05	39.35	39.92	6,893,616	+0.73(+1.86%)
May 09, 2016	39.37	39.48	38.55	39.19	7,562,650	-0.27(-0.69%)
May 06, 2016	39.45	40.22	39.25	39.46	9,447,587	-0.18(-0.45%)
May 05, 2016	40.43	40.62	39.45	39.64	8,873,494	-0.38(-0.96%)
May 04, 2016	41.08	41.48	39.70	40.02	11,296,817	-1.05(-2.57%)
May 03, 2016	41.36	42.03	40.66	41.08	11,698,371	-1.56(-3.66%)
May 02, 2016	42.03	42.84	41.42	42.64	7,602,005	+0.68(+1.61%)
Apr 29, 2016	43.10	43.30	41.73	41.96	9,401,431	-1.45(-3.35%)
Apr 28, 2016	44.02	44.93	43.29	43.42	6,427,113	-0.91(-2.06%)
Apr 27, 2016	44.03	44.57	43.34	44.33	6,469,956	+0.27(+0.61%)
Apr 26, 2016	44.30	44.49	43.74	44.06	5,912,790	+0.03(+0.06%)
Apr 25, 2016	43.66	44.13	43.39	44.03	6,119,463	+0.38(+0.87%)
Apr 22, 2016	43.11	43.74	43.11	43.65	5,574,897	+0.42(+0.97%)
Apr 21, 2016	42.92	43.34	42.24	43.23	7,089,113	+0.31(+0.71%)
Apr 20, 2016	42.77	43.18	42.17	42.92	9,144,627	+0.08(+0.18%)
Apr 19, 2016	43.50	43.77	42.56	42.85	8,637,963	-0.43(-0.99%)
Apr 18, 2016	42.40	43.36	41.41	43.27	7,865,067	+0.87(+2.05%)
Apr 15, 2016	43.78	44.06	42.36	42.40	9,803,229	-1.48(-3.36%)
Apr 14, 2016	44.66	44.76	43.70	43.88	5,809,052	-0.71(-1.58%)
Apr 13, 2016	43.95	44.69	43.52	44.59	6,200,492	+1.18(+2.71%)
Apr 12, 2016	43.34	43.98	42.59	43.41	10,016,699	+0.11(+0.26%)
Apr 11, 2016	44.47	44.69	43.26	43.30	8,586,162	-1.65(-3.68%)
Apr 08, 2016	44.02	45.66	43.57	44.95	10,150,415	+1.00(+2.27%)
Apr 07, 2016	43.86	44.46	43.44	43.95	6,238,656	-0.01(-0.03%)
Apr 06, 2016	45.18	45.37	42.95	43.97	11,368,650	-1.04(-2.31%)
Apr 05, 2016	44.97	45.52	44.71	45.01	5,536,396	-0.11(-0.24%)
Apr 04, 2016	44.78	45.48	44.59	45.11	4,863,067	+0.27(+0.60%)
Apr 01, 2016	45.33	45.39	44.56	44.84	6,231,674	-0.88(-1.92%)
Mar 31, 2016	45.62	46.43	44.80	45.72	8,041,062	+0.11(+0.25%)
Mar 30, 2016	46.15	46.83	45.33	45.60	6,973,622	-0.93(-1.99%)
Mar 29, 2016	46.41	46.72	45.88	46.53	4,986,370	+0.03(+0.06%)
Mar 28, 2016	46.90	47.25	46.28	46.50	4,620,796	-0.43(-0.91%)
Mar 24, 2016	46.00	46.93	46.93	46.93	5,970,032	+0.67(+1.45%)
Mar 23, 2016	47.11	47.56	46.12	46.26	6,023,379	-0.83(-1.77%)
Mar 22, 2016	46.76	47.68	46.48	47.09	5,635,022	+0.16(+0.33%)
Mar 21, 2016	46.64	47.25	46.31	46.94	7,116,997	+0.49(+1.06%)
Mar 18, 2016	45.51	46.80	45.00	46.45	13,642,014	+0.70(+1.53%)
Mar 17, 2016	46.83	47.04	45.43	45.75	9,037,770	-1.25(-2.67%)
Mar 16, 2016	46.19	47.24	46.14	47.00	7,000,842	+0.71(+1.54%)
Mar 15, 2016	45.41	46.30	45.08	46.29	6,521,178	+0.39(+0.85%)
Mar 14, 2016	46.39	46.76	45.38	45.90	5,941,004	-0.70(-1.50%)
Mar 11, 2016	45.86	46.62	45.19	46.60	6,982,054	+0.85(+1.85%)
Mar 10, 2016	46.24	46.24	44.92	45.75	7,576,043	-0.44(-0.96%)
Mar 09, 2016	45.35	46.94	44.93	46.19	8,581,662	+1.76(+3.96%)
Mar 08, 2016	44.75	45.53	44.39	44.43	7,311,672	-0.66(-1.45%)
Mar 07, 2016	45.01	45.42	44.68	45.08	7,291,697	-0.46(-1.00%)
Mar 04, 2016	45.98	46.09	44.29	45.54	9,862,517	+0.04(+0.08%)
Mar 03, 2016	44.90	45.74	44.77	45.50	8,753,456	+1.25(+2.84%)
Mar 02, 2016	43.89	44.90	43.31	44.25	7,563,940	+0.35(+0.80%)

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.