Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.90	44.02	43.28	43.52	2,079,219	-0.39(-0.89%)
May 30, 2016	44.14	44.25	43.83	43.91	431,098	-0.12(-0.27%)
May 27, 2016	43.74	44.10	43.66	44.03	905,100	+0.23(+0.53%)
May 26, 2016	43.75	44.05	43.49	43.80	1,486,753	+0.20(+0.46%)
May 25, 2016	43.26	43.89	43.20	43.60	1,431,346	+0.51(+1.18%)
May 24, 2016	42.71	43.24	42.65	43.09	1,189,459	+0.64(+1.51%)
May 20, 2016		42.45	42.45	42.45	0	+0.46(+1.10%)
May 19, 2016	42.34	42.34	41.80	41.99	1,096,921	-0.54(-1.27%)
May 18, 2016	42.00	42.64	41.97	42.53	1,402,204	+0.47(+1.12%)
May 17, 2016	42.17	42.34	41.88	42.06	1,015,294	+0.03(+0.07%)
May 16, 2016	42.17	42.29	41.97	42.03	1,018,645	+0.00(+0.00%)
May 13, 2016	42.20	42.45	41.89	42.03	931,129	-0.30(-0.71%)
May 12, 2016	42.16	42.35	41.59	42.33	1,198,160	+0.60(+1.44%)
May 11, 2016	41.31	42.03	41.29	41.73	1,266,897	+0.38(+0.92%)
May 10, 2016	41.25	41.66	41.00	41.35	1,499,117	+0.37(+0.90%)
May 09, 2016	41.59	41.70	40.78	40.98	1,317,105	-0.72(-1.73%)
May 06, 2016	41.67	41.94	41.48	41.70	1,706,653	-0.50(-1.18%)
May 05, 2016	42.51	42.51	41.66	42.20	1,762,334	-0.33(-0.78%)
May 04, 2016	42.53	42.85	42.26	42.53	1,175,910	-0.17(-0.40%)
May 03, 2016	43.59	43.60	42.36	42.70	3,362,720	-1.82(-4.09%)
May 02, 2016	45.04	45.05	44.20	44.52	870,850	-0.32(-0.71%)
Apr 29, 2016	44.78	45.11	44.72	44.84	902,616	-0.11(-0.24%)
Apr 28, 2016	45.07	45.20	44.80	44.95	1,296,551	-0.30(-0.66%)
Apr 27, 2016	45.25	45.50	45.24	45.25	921,902	+0.11(+0.24%)
Apr 26, 2016	45.10	45.38	45.05	45.14	823,094	+0.18(+0.40%)
Apr 25, 2016	45.03	45.12	44.68	44.96	548,463	-0.10(-0.22%)
Apr 22, 2016	45.00	45.33	45.00	45.06	687,967	-0.10(-0.22%)
Apr 21, 2016	45.60	45.65	44.95	45.16	1,202,425	-0.40(-0.88%)
Apr 20, 2016	45.15	45.81	45.10	45.56	1,275,936	+0.42(+0.93%)
Apr 19, 2016	44.65	45.33	44.65	45.14	1,513,689	+0.62(+1.39%)
Apr 18, 2016	43.97	44.63	43.96	44.52	1,049,882	+0.10(+0.23%)
Apr 15, 2016	44.11	44.60	43.90	44.42	1,029,213	+0.08(+0.18%)
Apr 14, 2016	44.25	44.70	44.07	44.34	1,216,569	+0.23(+0.52%)
Apr 13, 2016	43.50	44.16	43.43	44.11	1,858,812	+0.94(+2.18%)
Apr 12, 2016	42.75	43.38	42.62	43.17	1,534,200	+0.42(+0.98%)
Apr 11, 2016	42.39	42.85	42.35	42.75	1,382,894	+0.44(+1.04%)
Apr 08, 2016	42.10	42.58	42.06	42.31	1,352,493	+0.53(+1.27%)
Apr 07, 2016	42.41	42.50	41.56	41.78	1,297,429	-0.70(-1.65%)
Apr 06, 2016	42.38	42.60	41.83	42.48	1,050,013	+0.11(+0.26%)
Apr 05, 2016	42.50	42.50	42.12	42.37	721,402	-0.31(-0.73%)
Apr 04, 2016	42.68	42.96	42.54	42.68	650,524	+0.06(+0.14%)
Apr 01, 2016	42.15	42.73	41.81	42.62	917,159	+0.13(+0.31%)
Mar 31, 2016	42.85	43.33	42.30	42.49	1,890,800	-0.32(-0.75%)
Mar 30, 2016	42.67	42.87	42.30	42.81	1,155,828	+0.42(+0.99%)
Mar 29, 2016	42.23	42.55	41.77	42.39	915,814	+0.03(+0.07%)
Mar 28, 2016	41.61	42.50	41.61	42.36	1,093,019	+0.80(+1.92%)
Mar 24, 2016		41.56	41.56	41.56	0	-1.44(-3.35%)
Mar 23, 2016	43.95	43.99	42.76	43.00	1,924,216	-1.46(-3.28%)
Mar 22, 2016	44.00	44.79	43.81	44.46	2,447,407	+0.31(+0.70%)
Mar 21, 2016	43.96	44.38	43.60	44.15	1,529,596	+0.24(+0.55%)
Mar 18, 2016	43.55	44.05	43.48	43.91	4,175,174	+0.18(+0.41%)
Mar 17, 2016	42.29	43.74	42.13	43.73	2,612,173	+1.67(+3.97%)
Mar 16, 2016	41.83	42.22	41.77	42.06	1,471,047	+0.16(+0.38%)
Mar 15, 2016	41.69	41.95	41.57	41.90	1,305,980	+0.06(+0.14%)
Mar 14, 2016	41.49	41.98	41.12	41.84	1,628,001	+0.46(+1.11%)
Mar 11, 2016	41.50	41.55	41.02	41.38	1,883,828	+0.24(+0.58%)
Mar 10, 2016	41.30	41.50	40.72	41.14	1,468,796	+0.04(+0.10%)
Mar 09, 2016	40.87	41.21	40.63	41.10	1,949,220	+0.54(+1.33%)
Mar 08, 2016	39.86	40.71	39.77	40.56	1,911,948	+0.50(+1.25%)
Mar 07, 2016	39.35	40.09	39.19	40.06	1,816,707	+0.73(+1.86%)
Mar 04, 2016	38.98	39.45	38.78	39.33	1,515,428	+0.66(+1.71%)
Mar 03, 2016	38.19	38.74	38.01	38.67	1,514,623	+0.74(+1.95%)
Mar 02, 2016	37.70	38.05	37.35	37.93	1,814,004	+0.28(+0.74%)

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.