Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.46	45.55	44.88	45.28	378,187	-0.09(-0.20%)
May 27, 2016	45.10	45.37	45.37	45.37	503,300	+0.37(+0.82%)
May 26, 2016	45.72	46.03	44.98	45.00	276,750	-0.79(-1.73%)
May 25, 2016	45.39	45.98	45.18	45.79	249,612	+0.60(+1.33%)
May 24, 2016	44.26	45.37	44.26	45.19	450,941	+1.13(+2.56%)
May 23, 2016	44.33	44.61	44.04	44.06	226,804	-0.22(-0.50%)
May 20, 2016	43.66	44.51	43.66	44.28	219,351	+0.94(+2.17%)
May 19, 2016	43.82	44.54	43.13	43.34	287,551	-0.71(-1.61%)
May 18, 2016	43.55	44.91	43.55	44.05	281,555	+0.33(+0.75%)
May 17, 2016	43.98	44.84	43.49	43.72	349,098	-0.52(-1.18%)
May 16, 2016	43.83	44.71	43.71	44.24	214,320	+0.61(+1.40%)
May 13, 2016	43.91	44.16	43.45	43.63	170,275	-0.40(-0.91%)
May 12, 2016	43.80	44.28	43.27	44.03	275,176	+0.50(+1.15%)
May 11, 2016	43.80	44.39	43.27	43.53	186,291	-0.53(-1.20%)
May 10, 2016	43.26	44.25	42.98	44.06	294,143	+0.93(+2.16%)
May 09, 2016	42.96	43.63	42.03	43.13	390,735	+0.06(+0.14%)
May 06, 2016	42.02	43.30	42.02	43.07	363,804	+0.67(+1.58%)
May 05, 2016	42.50	43.01	42.21	42.40	260,304	+0.01(+0.02%)
May 04, 2016	43.29	43.49	42.17	42.39	683,770	-0.54(-1.26%)
May 03, 2016	45.45	46.44	42.56	42.93	1,065,333	-1.50(-3.38%)
May 02, 2016	43.82	44.83	43.46	44.43	633,911	+0.66(+1.51%)
Apr 29, 2016	43.96	44.51	43.16	43.77	440,301	-0.14(-0.32%)
Apr 28, 2016	44.30	44.57	43.76	43.91	245,043	-0.76(-1.70%)
Apr 27, 2016	44.70	45.82	44.07	44.67	566,364	+0.24(+0.54%)
Apr 26, 2016	44.25	44.57	43.85	44.43	288,219	+0.41(+0.93%)
Apr 25, 2016	43.99	44.21	43.74	44.02	189,187	-0.12(-0.27%)
Apr 22, 2016	43.98	44.27	43.24	44.14	285,193	+0.22(+0.50%)
Apr 21, 2016	43.95	44.42	43.55	43.92	243,592	+0.04(+0.09%)
Apr 20, 2016	43.81	44.32	43.02	43.88	283,692	+0.27(+0.62%)
Apr 19, 2016	44.18	44.70	42.95	43.61	283,532	-0.42(-0.95%)
Apr 18, 2016	42.60	44.11	42.60	44.03	487,919	+1.29(+3.02%)
Apr 15, 2016	42.86	43.37	42.25	42.74	291,909	-0.33(-0.77%)
Apr 14, 2016	42.13	43.47	41.94	43.07	509,241	+0.76(+1.80%)
Apr 13, 2016	41.27	42.40	41.00	42.31	341,995	+1.16(+2.82%)
Apr 12, 2016	41.13	41.87	40.83	41.15	160,700	-0.01(-0.02%)
Apr 11, 2016	42.00	43.48	41.04	41.16	170,226	-0.59(-1.41%)
Apr 08, 2016	41.60	42.41	41.41	41.75	170,913	+0.42(+1.02%)
Apr 07, 2016	42.11	42.23	41.13	41.33	327,375	-1.02(-2.41%)
Apr 06, 2016	42.07	43.56	41.42	42.35	327,919	+0.34(+0.81%)
Apr 05, 2016	42.60	43.00	41.96	42.01	237,263	-0.87(-2.03%)
Apr 04, 2016	43.63	43.81	42.87	42.88	222,015	-0.67(-1.54%)
Apr 01, 2016	42.76	43.72	42.15	43.55	341,211	+0.38(+0.88%)
Mar 31, 2016	42.26	43.74	42.04	43.17	549,326	+1.03(+2.44%)
Mar 30, 2016	41.48	42.32	41.28	42.14	723,280	+1.04(+2.53%)
Mar 29, 2016	40.00	41.12	39.80	41.10	344,961	+1.03(+2.57%)
Mar 28, 2016	40.08	40.36	39.73	40.07	174,076	+0.08(+0.20%)
Mar 24, 2016	38.87	39.99	39.99	39.99	190,200	+0.88(+2.25%)
Mar 23, 2016	40.02	40.14	39.11	39.11	180,172	-0.94(-2.35%)
Mar 22, 2016	39.77	40.18	39.68	40.05	159,844	+0.04(+0.10%)
Mar 21, 2016	40.42	40.72	39.89	40.01	226,478	-0.57(-1.40%)
Mar 18, 2016	39.65	40.68	39.14	40.58	450,469	+1.09(+2.76%)
Mar 17, 2016	38.66	39.67	38.66	39.49	216,972	+0.69(+1.78%)
Mar 16, 2016	38.42	38.97	38.28	38.80	165,437	+0.29(+0.75%)
Mar 15, 2016	39.20	39.20	38.38	38.51	155,815	-1.01(-2.56%)
Mar 14, 2016	38.99	39.62	38.96	39.52	250,955	+0.32(+0.82%)
Mar 11, 2016	38.39	39.60	38.39	39.20	350,404	+1.20(+3.16%)
Mar 10, 2016	38.22	38.85	37.70	38.00	446,479	-0.15(-0.39%)
Mar 09, 2016	38.56	38.68	37.87	38.15	378,078	-0.23(-0.60%)
Mar 08, 2016	39.09	39.09	38.32	38.38	339,624	-0.92(-2.34%)
Mar 07, 2016	38.44	39.39	38.31	39.30	357,920	+0.66(+1.71%)
Mar 04, 2016	38.41	39.10	37.78	38.64	424,196	+0.28(+0.73%)
Mar 03, 2016	38.45	38.72	37.88	38.36	384,819	-0.03(-0.08%)
Mar 02, 2016	38.34	38.73	37.67	38.39	495,780	-0.10(-0.26%)

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.