Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.33	39.78	38.83	39.42	8,594,540	+0.09(+0.24%)
May 27, 2016	39.04	39.33	39.33	39.33	6,157,172	+0.35(+0.89%)
May 26, 2016	39.55	39.56	38.57	38.98	7,543,221	-0.38(-0.97%)
May 25, 2016	39.92	39.99	38.92	39.37	9,309,828	-0.53(-1.32%)
May 24, 2016	39.65	40.02	39.32	39.89	7,479,245	+0.64(+1.63%)
May 23, 2016	39.89	40.22	39.20	39.25	6,431,508	-0.77(-1.93%)
May 20, 2016	39.64	40.12	39.32	40.02	4,906,383	+0.52(+1.32%)
May 19, 2016	39.97	40.76	39.10	39.50	7,355,464	-0.74(-1.84%)
May 18, 2016	39.47	40.93	39.43	40.24	8,153,097	+0.85(+2.15%)
May 17, 2016	39.22	39.97	39.17	39.40	6,146,164	+0.04(+0.11%)
May 16, 2016	39.41	39.48	38.41	39.35	8,126,893	+0.06(+0.15%)
May 13, 2016	39.19	39.66	38.80	39.30	6,388,987	+0.24(+0.60%)
May 12, 2016	40.07	40.19	38.82	39.06	6,334,402	-0.78(-1.95%)
May 11, 2016	39.93	40.40	39.54	39.84	7,977,098	-0.09(-0.23%)
May 10, 2016	39.38	40.07	39.37	39.93	6,891,305	+0.73(+1.86%)
May 09, 2016	39.38	39.49	38.56	39.20	7,560,115	-0.27(-0.69%)
May 06, 2016	39.46	40.23	39.27	39.47	9,444,421	-0.18(-0.45%)
May 05, 2016	40.44	40.64	39.46	39.65	8,870,520	-0.39(-0.96%)
May 04, 2016	41.09	41.49	39.71	40.04	11,293,032	-1.06(-2.57%)
May 03, 2016	41.38	42.05	40.68	41.09	11,694,451	-1.56(-3.66%)
May 02, 2016	42.04	42.85	41.43	42.65	7,599,457	+0.68(+1.61%)
Apr 29, 2016	43.12	43.32	41.74	41.98	9,398,280	-1.45(-3.35%)
Apr 28, 2016	44.04	44.94	43.30	43.43	6,424,959	-0.91(-2.06%)
Apr 27, 2016	44.04	44.59	43.35	44.34	6,467,788	+0.27(+0.61%)
Apr 26, 2016	44.31	44.51	43.76	44.07	5,910,809	+0.03(+0.06%)
Apr 25, 2016	43.67	44.14	43.41	44.04	6,117,412	+0.38(+0.87%)
Apr 22, 2016	43.12	43.75	43.12	43.67	5,573,029	+0.42(+0.97%)
Apr 21, 2016	42.94	43.35	42.25	43.25	7,086,737	+0.31(+0.71%)
Apr 20, 2016	42.78	43.20	42.18	42.94	9,141,563	+0.08(+0.18%)
Apr 19, 2016	43.52	43.78	42.58	42.86	8,635,068	-0.43(-0.99%)
Apr 18, 2016	42.42	43.37	41.43	43.29	7,862,431	+0.87(+2.05%)
Apr 15, 2016	43.79	44.08	42.38	42.42	9,799,944	-1.48(-3.36%)
Apr 14, 2016	44.67	44.78	43.72	43.89	5,807,105	-0.71(-1.58%)
Apr 13, 2016	43.97	44.70	43.53	44.60	6,198,414	+1.18(+2.71%)
Apr 12, 2016	43.35	43.99	42.60	43.42	10,013,342	+0.11(+0.26%)
Apr 11, 2016	44.49	44.70	43.27	43.31	8,583,285	-1.65(-3.68%)
Apr 08, 2016	44.03	45.68	43.58	44.96	10,147,013	+1.00(+2.27%)
Apr 07, 2016	43.87	44.47	43.45	43.97	6,236,565	-0.01(-0.03%)
Apr 06, 2016	45.19	45.38	42.97	43.98	11,364,840	-1.04(-2.31%)
Apr 05, 2016	44.99	45.53	44.73	45.02	5,534,541	-0.11(-0.24%)
Apr 04, 2016	44.79	45.50	44.60	45.13	4,861,437	+0.27(+0.60%)
Apr 01, 2016	45.34	45.41	44.57	44.86	6,229,585	-0.88(-1.92%)
Mar 31, 2016	45.63	46.45	44.81	45.73	8,038,367	+0.11(+0.25%)
Mar 30, 2016	46.16	46.85	45.34	45.62	6,971,285	-0.93(-1.99%)
Mar 29, 2016	46.43	46.74	45.90	46.55	4,984,699	+0.03(+0.06%)
Mar 28, 2016	46.92	47.27	46.29	46.52	4,619,247	-0.43(-0.91%)
Mar 24, 2016	46.02	46.95	46.95	46.95	5,968,032	+0.67(+1.45%)
Mar 23, 2016	47.12	47.57	46.14	46.28	6,021,360	-0.83(-1.77%)
Mar 22, 2016	46.77	47.69	46.50	47.11	5,633,134	+0.16(+0.33%)
Mar 21, 2016	46.65	47.27	46.33	46.95	7,114,612	+0.49(+1.06%)
Mar 18, 2016	45.53	46.82	45.01	46.46	13,637,443	+0.70(+1.53%)
Mar 17, 2016	46.85	47.06	45.44	45.76	9,034,741	-1.26(-2.67%)
Mar 16, 2016	46.20	47.26	46.15	47.02	6,998,496	+0.71(+1.54%)
Mar 15, 2016	45.43	46.32	45.09	46.30	6,518,993	+0.39(+0.85%)
Mar 14, 2016	46.40	46.77	45.39	45.91	5,939,013	-0.70(-1.50%)
Mar 11, 2016	45.88	46.63	45.21	46.61	6,979,714	+0.85(+1.85%)
Mar 10, 2016	46.25	46.25	44.93	45.76	7,573,504	-0.44(-0.96%)
Mar 09, 2016	45.37	46.95	44.94	46.20	8,578,786	+1.76(+3.96%)
Mar 08, 2016	44.76	45.55	44.40	44.44	7,309,222	-0.66(-1.45%)
Mar 07, 2016	45.03	45.43	44.69	45.10	7,289,254	-0.46(-1.00%)
Mar 04, 2016	45.99	46.10	44.31	45.56	9,859,212	+0.04(+0.08%)
Mar 03, 2016	44.91	45.76	44.79	45.52	8,750,523	+1.26(+2.84%)
Mar 02, 2016	43.91	44.91	43.32	44.27	7,561,405	+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.