Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.69	42.98	42.16	42.51	208,803	-0.13(-0.30%)
May 27, 2016	42.57	42.64	42.64	42.64	125,100	+0.21(+0.49%)
May 26, 2016	42.47	42.88	42.23	42.43	60,688	+0.16(+0.38%)
May 25, 2016	42.41	42.47	41.89	42.27	249,934	-0.17(-0.40%)
May 24, 2016	41.79	42.66	41.79	42.44	189,399	+0.97(+2.34%)
May 23, 2016	41.71	41.98	41.44	41.47	130,302	-0.15(-0.36%)
May 20, 2016	41.05	41.64	40.69	41.62	190,020	+0.84(+2.06%)
May 19, 2016	40.94	41.13	39.88	40.78	204,426	-0.22(-0.54%)
May 18, 2016	40.84	41.46	40.64	41.00	156,829	+0.01(+0.02%)
May 17, 2016	42.25	42.25	40.81	40.99	416,339	-1.33(-3.14%)
May 16, 2016	41.94	42.35	41.73	42.32	271,937	+0.61(+1.46%)
May 13, 2016	42.15	42.21	41.62	41.71	141,336	-0.35(-0.83%)
May 12, 2016	42.35	42.47	41.70	42.06	189,583	-0.05(-0.12%)
May 11, 2016	42.72	43.30	41.97	42.11	198,385	-0.61(-1.43%)
May 10, 2016	42.34	42.74	42.22	42.72	161,130	+0.60(+1.42%)
May 09, 2016	41.87	42.59	41.85	42.12	197,171	+0.08(+0.19%)
May 06, 2016	41.13	42.08	41.13	42.04	320,238	+0.80(+1.94%)
May 05, 2016	42.92	44.61	41.01	41.24	381,533	-2.78(-6.32%)
May 04, 2016	44.05	44.40	43.95	44.02	161,590	-0.25(-0.56%)
May 03, 2016	44.70	45.23	44.25	44.27	157,381	-0.81(-1.80%)
May 02, 2016	44.50	45.34	44.46	45.08	235,223	+0.70(+1.58%)
Apr 29, 2016	44.93	44.93	43.40	44.38	217,861	-0.64(-1.42%)
Apr 28, 2016	45.34	45.69	44.94	45.02	222,329	-0.26(-0.57%)
Apr 27, 2016	45.30	45.77	44.88	45.28	299,859	+0.08(+0.18%)
Apr 26, 2016	45.39	45.87	44.94	45.20	253,304	-0.01(-0.02%)
Apr 25, 2016	45.15	45.50	45.02	45.21	148,161	-0.13(-0.29%)
Apr 22, 2016	44.96	45.45	44.35	45.34	316,285	+0.20(+0.44%)
Apr 21, 2016	45.61	45.74	45.06	45.14	172,074	-0.31(-0.68%)
Apr 20, 2016	45.87	46.17	45.45	45.45	163,419	-0.37(-0.81%)
Apr 19, 2016	45.73	46.08	45.47	45.82	199,711	+0.19(+0.42%)
Apr 18, 2016	45.17	45.64	45.17	45.63	213,268	+0.33(+0.73%)
Apr 15, 2016	45.56	45.72	45.24	45.30	183,192	-0.26(-0.57%)
Apr 14, 2016	45.80	45.85	45.35	45.56	81,244	-0.27(-0.59%)
Apr 13, 2016	45.21	45.84	44.92	45.83	308,547	+1.07(+2.39%)
Apr 12, 2016	45.38	45.42	44.76	44.76	309,945	-0.16(-0.36%)
Apr 11, 2016	45.83	45.83	44.85	44.92	539,147	-0.47(-1.04%)
Apr 08, 2016	45.95	46.17	44.90	45.39	276,913	-0.25(-0.55%)
Apr 07, 2016	45.38	46.54	45.38	45.64	560,992	-0.06(-0.13%)
Apr 06, 2016	45.24	45.71	45.09	45.70	493,914	+0.53(+1.17%)
Apr 05, 2016	45.24	45.78	44.88	45.17	389,613	-0.16(-0.35%)
Apr 04, 2016	45.75	45.99	44.89	45.33	524,981	-0.51(-1.11%)
Apr 01, 2016	45.16	45.93	44.97	45.84	437,627	+0.68(+1.51%)
Mar 31, 2016	44.78	45.96	44.78	45.16	480,583	+0.19(+0.42%)
Mar 30, 2016	44.41	45.09	44.38	44.97	455,255	+0.66(+1.49%)
Mar 29, 2016	43.43	44.53	42.23	44.31	562,804	+0.91(+2.10%)
Mar 28, 2016	42.21	43.58	42.13	43.40	385,577	+1.16(+2.75%)
Mar 24, 2016	41.91	42.24	42.24	42.24	513,300	+0.00(+0.00%)
Mar 23, 2016	42.44	42.53	42.07	42.24	468,880	-0.07(-0.17%)
Mar 22, 2016	42.18	42.40	42.01	42.31	421,276	+0.10(+0.24%)
Mar 21, 2016	42.52	42.60	42.12	42.21	394,831	-0.18(-0.42%)
Mar 18, 2016	42.55	42.59	42.23	42.39	498,922	+0.10(+0.24%)
Mar 17, 2016	40.86	42.54	40.86	42.29	487,651	+1.87(+4.63%)
Mar 16, 2016	39.55	40.50	39.32	40.42	387,442	+0.98(+2.48%)
Mar 15, 2016	39.00	39.76	39.00	39.44	569,012	+0.15(+0.38%)
Mar 14, 2016	37.61	39.35	37.44	39.29	641,513	+1.70(+4.52%)
Mar 11, 2016	36.74	39.12	36.74	37.59	1,553,635	+1.09(+2.99%)
Mar 10, 2016	41.00	41.05	35.51	36.50	3,148,514	-4.40(-10.76%)
Mar 09, 2016	38.39	41.13	37.59	40.90	1,803,279	+2.50(+6.51%)
Mar 08, 2016	38.34	38.60	38.19	38.40	175,634	+0.06(+0.16%)
Mar 07, 2016	38.28	38.51	38.01	38.34	126,804	-0.13(-0.34%)
Mar 04, 2016	38.34	38.71	38.09	38.47	167,652	+0.22(+0.58%)
Mar 03, 2016	38.51	38.59	38.14	38.25	208,203	-0.15(-0.39%)
Mar 02, 2016	38.44	38.50	37.30	38.40	529,127	-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.