Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.79	39.24	38.30	38.88	8,714,577	+0.09(+0.24%)
May 27, 2016	38.50	38.79	38.79	38.79	6,243,167	+0.34(+0.89%)
May 26, 2016	39.00	39.02	38.04	38.45	7,648,575	-0.38(-0.97%)
May 25, 2016	39.37	39.44	38.38	38.82	9,439,855	-0.52(-1.32%)
May 24, 2016	39.11	39.47	38.78	39.34	7,583,705	+0.63(+1.63%)
May 23, 2016	39.34	39.67	38.66	38.71	6,521,334	-0.76(-1.93%)
May 20, 2016	39.09	39.56	38.78	39.47	4,974,908	+0.51(+1.32%)
May 19, 2016	39.41	40.20	38.56	38.96	7,458,194	-0.73(-1.84%)
May 18, 2016	38.93	40.37	38.89	39.69	8,266,967	+0.84(+2.15%)
May 17, 2016	38.68	39.42	38.63	38.85	6,232,005	+0.04(+0.11%)
May 16, 2016	38.87	38.94	37.88	38.81	8,240,398	+0.06(+0.15%)
May 13, 2016	38.65	39.11	38.26	38.75	6,478,219	+0.23(+0.60%)
May 12, 2016	39.51	39.63	38.29	38.52	6,422,872	-0.77(-1.95%)
May 11, 2016	39.38	39.84	39.00	39.29	8,088,510	-0.09(-0.23%)
May 10, 2016	38.84	39.51	38.82	39.38	6,987,553	+0.72(+1.86%)
May 09, 2016	38.84	38.95	38.03	38.66	7,665,704	-0.27(-0.69%)
May 06, 2016	38.92	39.68	38.73	38.93	9,576,327	-0.18(-0.45%)
May 05, 2016	39.89	40.08	38.92	39.11	8,994,411	-0.38(-0.96%)
May 04, 2016	40.53	40.92	39.16	39.49	11,450,756	-1.04(-2.57%)
May 03, 2016	40.81	41.47	40.12	40.53	11,857,782	-1.54(-3.66%)
May 02, 2016	41.46	42.26	40.86	42.07	7,705,595	+0.67(+1.61%)
Apr 29, 2016	42.52	42.72	41.17	41.40	9,529,542	-1.43(-3.35%)
Apr 28, 2016	43.43	44.32	42.71	42.83	6,514,694	-0.90(-2.06%)
Apr 27, 2016	43.44	43.98	42.76	43.73	6,558,120	+0.27(+0.61%)
Apr 26, 2016	43.70	43.89	43.16	43.47	5,993,362	+0.03(+0.06%)
Apr 25, 2016	43.07	43.54	42.81	43.44	6,202,851	+0.37(+0.87%)
Apr 22, 2016	42.53	43.15	42.53	43.06	5,650,865	+0.41(+0.97%)
Apr 21, 2016	42.35	42.76	41.67	42.65	7,185,714	+0.30(+0.71%)
Apr 20, 2016	42.19	42.60	41.60	42.35	9,269,238	+0.08(+0.18%)
Apr 19, 2016	42.92	43.18	41.99	42.27	8,755,670	-0.42(-0.99%)
Apr 18, 2016	41.83	42.78	40.86	42.69	7,972,242	+0.86(+2.05%)
Apr 15, 2016	43.19	43.47	41.79	41.83	9,936,815	-1.46(-3.36%)
Apr 14, 2016	44.06	44.16	43.11	43.29	5,888,210	-0.70(-1.58%)
Apr 13, 2016	43.36	44.08	42.93	43.99	6,284,984	+1.16(+2.71%)
Apr 12, 2016	42.76	43.39	42.02	42.83	10,153,194	+0.11(+0.26%)
Apr 11, 2016	43.87	44.08	42.68	42.71	8,703,164	-1.63(-3.68%)
Apr 08, 2016	43.42	45.05	42.98	44.34	10,288,732	+0.98(+2.27%)
Apr 07, 2016	43.27	43.86	42.85	43.36	6,323,668	-0.01(-0.03%)
Apr 06, 2016	44.57	44.76	42.38	43.37	11,523,568	-1.03(-2.31%)
Apr 05, 2016	44.37	44.90	44.11	44.40	5,611,839	-0.11(-0.24%)
Apr 04, 2016	44.18	44.87	43.99	44.51	4,929,334	+0.27(+0.60%)
Apr 01, 2016	44.72	44.78	43.96	44.24	6,316,591	-0.87(-1.92%)
Mar 31, 2016	45.01	45.81	44.20	45.10	8,150,635	+0.11(+0.25%)
Mar 30, 2016	45.53	46.20	44.72	44.99	7,068,650	-0.91(-1.99%)
Mar 29, 2016	45.79	46.10	45.27	45.91	5,054,318	+0.03(+0.06%)
Mar 28, 2016	46.27	46.62	45.65	45.88	4,683,762	-0.42(-0.91%)
Mar 24, 2016	45.39	46.30	46.30	46.30	6,051,384	+0.66(+1.45%)
Mar 23, 2016	46.48	46.92	45.50	45.64	6,105,458	-0.82(-1.77%)
Mar 22, 2016	46.13	47.04	45.86	46.46	5,711,809	+0.15(+0.33%)
Mar 21, 2016	46.01	46.62	45.69	46.31	7,213,979	+0.49(+1.06%)
Mar 18, 2016	44.90	46.17	44.39	45.82	13,827,910	+0.69(+1.53%)
Mar 17, 2016	46.20	46.41	44.82	45.13	9,160,925	-1.24(-2.67%)
Mar 16, 2016	45.57	46.61	45.52	46.37	7,096,240	+0.70(+1.54%)
Mar 15, 2016	44.80	45.68	44.47	45.67	6,610,040	+0.39(+0.85%)
Mar 14, 2016	45.77	46.13	44.77	45.28	6,021,961	-0.69(-1.50%)
Mar 11, 2016	45.24	45.99	44.58	45.97	7,077,196	+0.84(+1.85%)
Mar 10, 2016	45.62	45.62	44.31	45.13	7,679,280	-0.44(-0.96%)
Mar 09, 2016	44.75	46.31	44.32	45.57	8,698,602	+1.74(+3.96%)
Mar 08, 2016	44.15	44.92	43.79	43.83	7,411,306	-0.65(-1.45%)
Mar 07, 2016	44.41	44.81	44.08	44.48	7,391,059	-0.45(-1.00%)
Mar 04, 2016	45.36	45.47	43.70	44.93	9,996,911	+0.04(+0.08%)
Mar 03, 2016	44.30	45.12	44.17	44.89	8,872,737	+1.24(+2.84%)
Mar 02, 2016	43.30	44.30	42.73	43.66	7,667,012	+0.34(+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.