Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.08	42.07	40.90	42.00	132,778	+0.98(+2.39%)
May 27, 2016	41.05	41.02	41.02	41.02	117,100	+0.02(+0.05%)
May 26, 2016	41.57	41.57	40.82	41.00	110,636	-0.59(-1.42%)
May 25, 2016	42.17	43.13	41.02	41.59	113,459	-0.44(-1.05%)
May 24, 2016	41.32	42.98	40.66	42.03	194,827	+1.00(+2.44%)
May 23, 2016	42.03	42.13	40.96	41.03	75,627	-0.94(-2.24%)
May 20, 2016	41.89	42.38	40.05	41.97	63,551	+0.35(+0.84%)
May 19, 2016	42.19	43.02	40.85	41.62	100,291	-0.67(-1.58%)
May 18, 2016	40.90	42.36	39.70	42.29	87,655	+1.31(+3.20%)
May 17, 2016	41.70	42.63	40.73	40.98	145,026	-0.62(-1.49%)
May 16, 2016	40.77	41.80	39.59	41.60	125,456	+0.73(+1.79%)
May 13, 2016	40.90	41.83	39.91	40.87	95,027	+0.00(+0.00%)
May 12, 2016	42.79	42.85	40.54	40.87	106,758	-1.73(-4.06%)
May 11, 2016	43.22	43.83	42.25	42.60	77,511	-0.63(-1.46%)
May 10, 2016	43.73	43.73	42.10	43.23	97,264	-0.44(-1.01%)
May 09, 2016	42.41	43.77	42.41	43.67	134,011	+1.32(+3.12%)
May 06, 2016	40.87	43.08	40.34	42.35	187,331	+1.50(+3.67%)
May 05, 2016	41.82	42.84	39.53	40.85	185,087	+0.56(+1.39%)
May 04, 2016	40.36	40.77	39.52	40.29	120,427	-0.37(-0.91%)
May 03, 2016	40.49	41.14	39.99	40.66	94,302	-0.11(-0.27%)
May 02, 2016	40.61	40.94	39.78	40.77	117,767	+0.43(+1.07%)
Apr 29, 2016	40.71	42.61	40.11	40.34	84,120	-0.66(-1.61%)
Apr 28, 2016	41.33	42.43	40.77	41.00	100,201	-0.68(-1.63%)
Apr 27, 2016	40.78	41.83	40.32	41.68	119,890	+0.85(+2.08%)
Apr 26, 2016	39.89	41.75	39.66	40.83	96,404	+0.77(+1.92%)
Apr 25, 2016	39.85	40.16	39.44	40.06	106,766	+0.23(+0.58%)
Apr 22, 2016	39.72	39.91	39.34	39.83	89,419	+0.19(+0.48%)
Apr 21, 2016	39.96	40.12	39.24	39.64	116,607	-0.46(-1.15%)
Apr 20, 2016	38.95	40.16	38.34	40.10	106,652	+1.15(+2.95%)
Apr 19, 2016	39.03	39.40	38.84	38.95	92,552	+0.17(+0.44%)
Apr 18, 2016	38.55	38.88	37.93	38.78	75,961	+0.21(+0.54%)
Apr 15, 2016	38.10	38.69	37.62	38.57	106,013	+0.25(+0.65%)
Apr 14, 2016	36.75	38.38	36.68	38.32	114,542	+1.54(+4.19%)
Apr 13, 2016	36.13	36.88	35.77	36.78	98,675	+0.85(+2.37%)
Apr 12, 2016	35.29	36.38	35.11	35.93	73,010	+0.64(+1.81%)
Apr 11, 2016	35.74	36.26	35.12	35.29	117,788	-0.70(-1.94%)
Apr 08, 2016	35.88	36.28	35.35	35.99	84,620	+0.32(+0.90%)
Apr 07, 2016	34.94	36.42	34.88	35.67	191,456	+0.62(+1.77%)
Apr 06, 2016	35.52	36.24	34.94	35.05	117,625	-0.51(-1.43%)
Apr 05, 2016	35.75	36.17	35.38	35.56	135,662	-0.51(-1.41%)
Apr 04, 2016	36.07	36.75	35.66	36.07	121,776	+0.11(+0.31%)
Apr 01, 2016	35.27	36.04	34.95	35.96	93,375	+0.40(+1.12%)
Mar 31, 2016	35.33	35.74	35.04	35.56	160,116	+0.15(+0.42%)
Mar 30, 2016	35.59	35.66	34.89	35.41	99,340	-0.05(-0.14%)
Mar 29, 2016	34.59	35.66	33.65	35.46	118,638	+0.67(+1.93%)
Mar 28, 2016	34.19	35.02	33.96	34.79	112,482	+0.60(+1.75%)
Mar 24, 2016	34.30	34.19	34.19	34.19	65,200	-0.22(-0.64%)
Mar 23, 2016	34.16	34.64	33.36	34.41	116,863	+0.52(+1.53%)
Mar 22, 2016	33.97	34.24	33.64	33.89	136,449	-0.41(-1.20%)
Mar 21, 2016	34.47	34.73	33.89	34.30	113,074	-0.15(-0.44%)
Mar 18, 2016	34.60	34.78	33.78	34.45	337,748	+0.15(+0.44%)
Mar 17, 2016	34.70	34.73	33.72	34.30	264,504	-0.61(-1.75%)
Mar 16, 2016	35.18	35.25	34.66	34.91	138,564	-0.30(-0.85%)
Mar 15, 2016	35.44	35.65	35.00	35.21	109,074	-0.50(-1.40%)
Mar 14, 2016	35.90	36.59	35.31	35.71	123,356	-0.38(-1.05%)
Mar 11, 2016	35.85	36.41	35.04	36.09	144,787	+0.70(+1.98%)
Mar 10, 2016	36.95	36.95	35.24	35.39	191,658	-1.54(-4.17%)
Mar 09, 2016	35.68	37.26	34.90	36.93	119,438	+1.60(+4.53%)
Mar 08, 2016	36.24	36.57	35.01	35.33	174,168	-1.18(-3.23%)
Mar 07, 2016	35.63	36.60	34.96	36.51	169,594	+0.82(+2.30%)
Mar 04, 2016	36.69	37.09	35.44	35.69	155,970	-1.23(-3.33%)
Mar 03, 2016	34.96	38.54	33.84	36.92	290,640	+1.67(+4.74%)
Mar 02, 2016	37.46	37.48	34.80	35.25	273,207	-2.18(-5.82%)

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.