Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.21	42.58	42.11	42.40	918,969	+0.49(+1.16%)
May 27, 2016	41.04	41.91	41.91	41.91	791,050	+0.92(+2.25%)
May 26, 2016	41.31	41.32	40.76	40.99	587,627	-0.20(-0.49%)
May 25, 2016	41.21	41.40	40.94	41.19	1,149,180	+0.28(+0.69%)
May 24, 2016	40.47	41.05	40.22	40.91	1,234,189	+0.69(+1.72%)
May 23, 2016	40.48	40.70	40.18	40.22	892,781	-0.17(-0.42%)
May 20, 2016	40.19	40.62	39.82	40.39	1,287,715	+0.41(+1.02%)
May 19, 2016	40.52	40.85	39.59	39.98	1,495,393	-0.73(-1.80%)
May 18, 2016	41.55	41.55	40.40	40.71	1,262,710	-0.94(-2.25%)
May 17, 2016	42.37	42.89	41.47	41.65	1,890,074	-0.74(-1.75%)
May 16, 2016	41.84	42.79	41.81	42.39	973,542	+0.74(+1.78%)
May 13, 2016	42.20	42.34	41.51	41.65	656,012	-0.53(-1.26%)
May 12, 2016	42.65	42.87	41.96	42.18	768,688	-0.21(-0.50%)
May 11, 2016	42.67	43.15	42.19	42.39	1,129,377	-0.39(-0.91%)
May 10, 2016	42.04	42.97	42.03	42.78	1,461,202	+1.11(+2.67%)
May 09, 2016	41.56	41.93	41.25	41.66	1,289,447	+0.05(+0.13%)
May 06, 2016	41.60	42.11	41.40	41.61	1,243,714	-0.23(-0.55%)
May 05, 2016	42.47	42.83	41.76	41.84	867,994	-0.52(-1.23%)
May 04, 2016	42.75	43.02	42.09	42.36	1,251,105	-0.60(-1.40%)
May 03, 2016	42.96	43.12	42.31	42.96	951,913	-0.60(-1.38%)
May 02, 2016	42.48	43.74	42.04	43.56	1,191,363	+1.17(+2.75%)
Apr 29, 2016	42.95	42.95	41.62	42.40	1,875,746	-0.40(-0.93%)
Apr 28, 2016	44.19	44.60	42.46	42.79	3,684,885	-2.52(-5.55%)
Apr 27, 2016	45.38	45.54	44.78	45.31	1,424,253	-0.01(-0.02%)
Apr 26, 2016	44.60	45.39	44.17	45.32	1,345,696	+1.04(+2.35%)
Apr 25, 2016	44.28	44.68	43.79	44.28	1,327,336	-0.02(-0.04%)
Apr 22, 2016	44.18	44.66	43.96	44.30	1,140,228	+0.21(+0.48%)
Apr 21, 2016	44.62	44.88	43.69	44.08	1,447,564	-0.37(-0.83%)
Apr 20, 2016	42.88	44.83	42.60	44.45	2,136,227	+1.71(+4.01%)
Apr 19, 2016	43.82	44.06	42.63	42.74	1,470,617	-0.97(-2.22%)
Apr 18, 2016	42.71	43.85	42.53	43.71	1,151,988	+0.80(+1.87%)
Apr 15, 2016	42.53	42.97	42.38	42.91	780,030	+0.34(+0.81%)
Apr 14, 2016	42.43	42.91	41.98	42.56	1,415,218	+0.27(+0.65%)
Apr 13, 2016	41.29	42.53	41.25	42.29	1,066,388	+1.19(+2.90%)
Apr 12, 2016	40.97	41.44	40.47	41.10	722,900	+0.20(+0.50%)
Apr 11, 2016	41.19	41.59	40.78	40.90	675,117	-0.04(-0.09%)
Apr 08, 2016	41.14	41.35	40.72	40.93	591,174	+0.26(+0.65%)
Apr 07, 2016	41.33	41.51	40.09	40.67	1,183,292	-1.04(-2.50%)
Apr 06, 2016	41.43	41.76	41.14	41.71	633,717	+0.34(+0.83%)
Apr 05, 2016	41.56	41.82	41.25	41.36	599,246	-0.43(-1.03%)
Apr 04, 2016	42.56	42.61	41.57	41.80	718,632	-0.81(-1.91%)
Apr 01, 2016	41.88	42.65	41.52	42.61	765,518	+0.26(+0.60%)
Mar 31, 2016	42.44	42.81	42.09	42.35	1,110,761	-0.16(-0.37%)
Mar 30, 2016	42.95	42.99	42.12	42.51	805,915	+0.14(+0.33%)
Mar 29, 2016	41.61	42.43	41.21	42.37	1,705,920	+0.79(+1.89%)
Mar 28, 2016	41.45	41.74	40.98	41.59	593,429	+0.29(+0.71%)
Mar 24, 2016	40.46	41.29	41.29	41.29	847,603	+0.57(+1.41%)
Mar 23, 2016	41.81	41.93	40.55	40.72	1,234,727	-1.41(-3.35%)
Mar 22, 2016	41.37	42.34	41.36	42.13	1,563,986	+0.45(+1.08%)
Mar 21, 2016	41.61	41.91	41.30	41.68	1,090,576	+0.06(+0.15%)
Mar 18, 2016	41.31	42.56	41.24	41.62	1,687,553	+0.50(+1.22%)
Mar 17, 2016	39.93	41.37	39.70	41.12	1,582,810	+1.15(+2.87%)
Mar 16, 2016	38.83	40.24	38.71	39.97	886,811	+1.10(+2.84%)
Mar 15, 2016	39.36	39.40	38.68	38.87	593,401	-0.80(-2.02%)
Mar 14, 2016	39.54	40.31	39.46	39.67	1,013,557	-0.09(-0.22%)
Mar 11, 2016	39.20	40.13	39.04	39.76	1,486,069	+1.25(+3.26%)
Mar 10, 2016	38.50	38.86	37.96	38.50	1,071,357	+0.14(+0.37%)
Mar 09, 2016	37.94	38.43	37.50	38.36	1,188,251	+0.65(+1.73%)
Mar 08, 2016	39.73	39.73	37.63	37.71	1,359,483	-2.02(-5.09%)
Mar 07, 2016	39.36	40.04	39.26	39.73	1,126,561	+0.09(+0.22%)
Mar 04, 2016	39.29	39.79	38.84	39.64	1,268,871	+0.33(+0.83%)
Mar 03, 2016	39.16	39.34	38.60	39.32	927,063	+0.04(+0.11%)
Mar 02, 2016	38.74	39.39	38.23	39.27	1,464,328	+0.27(+0.70%)

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.