Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.81	45.06	44.28	44.93	165,868	+0.17(+0.37%)
May 27, 2016	43.86	44.76	44.76	44.76	117,587	+0.75(+1.71%)
May 26, 2016	44.74	44.97	43.67	44.01	95,973	-0.81(-1.81%)
May 25, 2016	44.69	45.19	44.02	44.82	163,286	+0.07(+0.15%)
May 24, 2016	43.45	44.95	43.02	44.75	178,762	+1.70(+3.95%)
May 23, 2016	43.69	44.12	42.71	43.05	95,712	-0.48(-1.10%)
May 20, 2016	43.11	43.73	41.66	43.53	164,147	+0.56(+1.29%)
May 19, 2016	43.50	44.13	42.59	42.98	103,115	-0.90(-2.05%)
May 18, 2016	42.57	44.08	41.46	43.87	204,151	+1.17(+2.74%)
May 17, 2016	43.00	43.00	42.45	42.70	160,104	-0.50(-1.15%)
May 16, 2016	42.37	43.64	41.92	43.20	194,141	+0.83(+1.96%)
May 13, 2016	42.01	42.45	40.90	42.37	314,678	+0.18(+0.42%)
May 12, 2016	42.86	43.96	41.93	42.20	186,767	-0.61(-1.41%)
May 11, 2016	43.34	43.92	42.79	42.80	148,608	-0.56(-1.28%)
May 10, 2016	44.24	44.24	42.98	43.36	218,256	-0.67(-1.53%)
May 09, 2016	43.54	44.76	41.98	44.03	183,026	+0.58(+1.33%)
May 06, 2016	43.44	43.64	42.89	43.45	190,156	-0.31(-0.71%)
May 05, 2016	43.31	43.94	42.94	43.77	152,343	+0.44(+1.01%)
May 04, 2016	43.12	43.56	42.57	43.33	139,206	+0.14(+0.32%)
May 03, 2016	43.10	44.04	43.05	43.19	160,366	-0.29(-0.67%)
May 02, 2016	44.24	44.65	42.79	43.48	253,197	-0.76(-1.72%)
Apr 29, 2016	45.70	45.95	42.16	44.25	412,899	+0.64(+1.48%)
Apr 28, 2016	44.49	44.90	43.36	43.60	275,452	-0.90(-2.02%)
Apr 27, 2016	44.71	44.81	43.86	44.50	376,156	-0.37(-0.83%)
Apr 26, 2016	44.36	45.65	43.30	44.87	241,624	+0.43(+0.97%)
Apr 25, 2016	45.41	45.61	44.22	44.44	208,091	-0.91(-2.00%)
Apr 22, 2016	44.53	45.38	44.47	45.35	241,157	+0.68(+1.53%)
Apr 21, 2016	44.14	45.13	43.91	44.67	234,816	+0.34(+0.77%)
Apr 20, 2016	44.56	44.76	43.84	44.32	330,051	-0.05(-0.11%)
Apr 19, 2016	44.88	45.03	43.86	44.37	321,945	-0.78(-1.73%)
Apr 18, 2016	44.13	45.18	43.52	45.15	143,888	+0.88(+1.98%)
Apr 15, 2016	44.54	45.03	44.00	44.27	343,811	-0.46(-1.03%)
Apr 14, 2016	44.74	44.98	44.08	44.73	165,911	-0.04(-0.09%)
Apr 13, 2016	44.49	44.78	43.61	44.77	210,749	+0.41(+0.92%)
Apr 12, 2016	43.50	44.55	42.38	44.36	346,767	+0.85(+1.95%)
Apr 11, 2016	43.27	43.66	41.87	43.51	241,557	+0.37(+0.86%)
Apr 08, 2016	43.31	43.68	42.37	43.14	166,698	+0.09(+0.20%)
Apr 07, 2016	43.32	43.75	42.75	43.05	208,289	-0.42(-0.97%)
Apr 06, 2016	42.83	43.74	41.79	43.47	126,133	+0.65(+1.53%)
Apr 05, 2016	43.08	43.19	40.79	42.82	192,783	-0.88(-2.01%)
Apr 04, 2016	43.69	43.76	42.88	43.70	197,422	+0.17(+0.38%)
Apr 01, 2016	43.45	44.25	41.91	43.53	282,201	-0.78(-1.76%)
Mar 31, 2016	43.19	44.72	43.19	44.31	166,929	+1.03(+2.37%)
Mar 30, 2016	43.44	43.84	42.66	43.29	150,930	+0.02(+0.05%)
Mar 29, 2016	41.02	43.45	40.79	43.27	237,981	+2.04(+4.95%)
Mar 28, 2016	41.23	41.47	40.94	41.23	148,907	+0.04(+0.09%)
Mar 24, 2016	40.78	41.19	41.19	41.19	100,072	+0.41(+1.01%)
Mar 23, 2016	41.46	41.86	40.28	40.78	177,779	-0.63(-1.53%)
Mar 22, 2016	40.48	41.50	40.34	41.41	149,333	+0.67(+1.65%)
Mar 21, 2016	40.97	41.03	40.67	40.74	110,617	-0.26(-0.64%)
Mar 18, 2016	41.01	41.06	40.67	41.00	282,594	+0.12(+0.29%)
Mar 17, 2016	40.98	41.13	40.00	40.89	136,104	-0.04(-0.10%)
Mar 16, 2016	40.89	41.13	40.19	40.93	148,751	-0.04(-0.10%)
Mar 15, 2016	41.48	41.48	40.48	40.97	150,495	-0.68(-1.64%)
Mar 14, 2016	41.78	42.13	41.18	41.65	142,584	-0.09(-0.21%)
Mar 11, 2016	40.99	41.95	40.89	41.74	167,578	+0.92(+2.25%)
Mar 10, 2016	40.76	40.87	40.21	40.82	190,476	+0.09(+0.22%)
Mar 09, 2016	40.16	40.76	39.83	40.73	131,786	+0.70(+1.76%)
Mar 08, 2016	41.14	41.14	39.57	40.03	216,528	-1.13(-2.75%)
Mar 07, 2016	40.52	41.26	40.32	41.16	132,005	+0.64(+1.59%)
Mar 04, 2016	39.35	41.16	37.84	40.52	226,815	+1.04(+2.65%)
Mar 03, 2016	39.54	39.93	39.10	39.47	189,220	-0.15(-0.37%)
Mar 02, 2016	38.06	40.32	38.06	39.62	343,641	+1.53(+4.02%)

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.