Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.72	44.99	44.43	44.72	2,973,629	+0.23(+0.51%)
May 27, 2016	44.83	44.49	44.49	44.49	2,145,406	-0.14(-0.32%)
May 26, 2016	44.22	44.76	44.11	44.63	3,305,132	+0.31(+0.70%)
May 25, 2016	44.69	44.85	44.21	44.32	4,917,822	-0.27(-0.61%)
May 24, 2016	44.14	44.66	44.08	44.60	3,658,700	+0.84(+1.92%)
May 23, 2016	44.32	44.36	43.76	43.76	2,498,319	-0.62(-1.40%)
May 20, 2016	44.04	44.42	43.89	44.38	5,371,125	+0.59(+1.36%)
May 19, 2016	44.12	44.15	43.30	43.79	2,321,467	-0.50(-1.13%)
May 18, 2016	43.71	44.53	43.67	44.29	3,709,770	+0.43(+0.99%)
May 17, 2016	44.05	44.25	43.60	43.85	2,717,352	-0.25(-0.58%)
May 16, 2016	43.51	44.27	43.46	44.11	3,917,401	+0.36(+0.82%)
May 13, 2016	43.71	43.95	43.41	43.75	3,358,842	+0.13(+0.30%)
May 12, 2016	43.24	43.78	42.96	43.62	6,544,188	+0.24(+0.54%)
May 11, 2016	43.85	44.18	43.37	43.38	5,934,492	-0.53(-1.20%)
May 10, 2016	43.65	43.98	43.51	43.91	13,118,660	-0.89(-1.98%)
May 09, 2016	44.68	45.29	44.44	44.79	6,374,477	+0.15(+0.34%)
May 06, 2016	44.62	45.01	44.19	44.64	3,711,036	-0.85(-1.87%)
May 05, 2016	44.62	45.53	44.35	45.49	3,748,360	+1.12(+2.53%)
May 04, 2016	45.18	45.30	43.43	44.37	5,758,455	-1.04(-2.28%)
May 03, 2016	45.16	45.61	44.91	45.41	4,744,856	+0.11(+0.25%)
May 02, 2016	44.51	45.36	44.20	45.29	3,929,197	+0.94(+2.13%)
Apr 29, 2016	44.47	44.62	43.96	44.35	3,544,722	-0.15(-0.34%)
Apr 28, 2016	44.54	44.93	44.29	44.50	2,002,718	-0.25(-0.57%)
Apr 27, 2016	44.90	45.09	44.64	44.76	2,640,512	-0.14(-0.31%)
Apr 26, 2016	44.70	45.04	44.27	44.90	3,563,266	+0.27(+0.61%)
Apr 25, 2016	45.59	45.61	44.52	44.62	5,556,033	-1.24(-2.71%)
Apr 22, 2016	45.78	46.16	45.44	45.87	2,245,557	+0.19(+0.41%)
Apr 21, 2016	45.66	46.05	45.30	45.68	3,180,070	-0.03(-0.06%)
Apr 20, 2016	45.79	45.94	45.16	45.71	2,865,323	-0.08(-0.19%)
Apr 19, 2016	45.92	46.30	45.61	45.79	2,572,761	-0.01(-0.02%)
Apr 18, 2016	45.25	46.00	45.05	45.80	3,217,280	+0.43(+0.96%)
Apr 15, 2016	45.03	45.40	44.86	45.37	3,382,000	+0.41(+0.92%)
Apr 14, 2016	44.58	45.23	44.44	44.95	3,250,474	+0.16(+0.36%)
Apr 13, 2016	44.46	44.79	44.27	44.79	3,494,737	+0.46(+1.04%)
Apr 12, 2016	44.17	44.43	43.95	44.33	3,854,313	+0.32(+0.73%)
Apr 11, 2016	44.32	44.36	43.83	44.01	4,201,466	-0.25(-0.58%)
Apr 08, 2016	44.66	44.76	43.89	44.27	5,167,029	-0.24(-0.53%)
Apr 07, 2016	44.29	44.55	44.16	44.50	6,219,855	-0.08(-0.17%)
Apr 06, 2016	43.19	44.89	43.10	44.58	6,554,731	+1.34(+3.10%)
Apr 05, 2016	42.68	43.36	42.45	43.24	6,367,027	+0.17(+0.41%)
Apr 04, 2016	42.44	43.33	42.38	43.06	5,738,691	+0.72(+1.71%)
Apr 01, 2016	41.43	42.41	41.38	42.34	4,834,682	+0.62(+1.49%)
Mar 31, 2016	40.84	41.92	40.70	41.72	6,722,794	+0.29(+0.70%)
Mar 30, 2016	40.69	41.77	40.68	41.43	5,644,258	+0.85(+2.09%)
Mar 29, 2016	39.53	40.60	39.39	40.58	2,936,557	+0.88(+2.23%)
Mar 28, 2016	39.99	40.13	39.50	39.69	2,165,923	-0.28(-0.71%)
Mar 24, 2016	39.78	39.98	39.98	39.98	5,096,909	-0.15(-0.38%)
Mar 23, 2016	40.28	40.32	39.67	40.13	5,590,938	-0.10(-0.26%)
Mar 22, 2016	39.14	40.36	39.14	40.23	8,067,933	+1.06(+2.71%)
Mar 21, 2016	38.50	39.55	38.47	39.17	5,803,602	+0.72(+1.86%)
Mar 18, 2016	37.57	38.62	37.45	38.45	6,176,776	+1.07(+2.87%)
Mar 17, 2016	38.10	38.27	37.19	37.38	7,744,356	-0.70(-1.83%)
Mar 16, 2016	38.45	38.45	37.74	38.08	5,469,633	-0.24(-0.64%)
Mar 15, 2016	38.64	38.67	37.66	38.32	7,475,576	-0.56(-1.43%)
Mar 14, 2016	39.18	39.25	38.65	38.88	3,547,485	-0.53(-1.34%)
Mar 11, 2016	37.83	39.44	37.66	39.40	6,259,722	+1.84(+4.91%)
Mar 10, 2016	37.57	38.22	37.03	37.56	8,500,333	-0.52(-1.36%)
Mar 09, 2016	38.16	38.21	37.49	38.08	4,339,395	+0.22(+0.57%)
Mar 08, 2016	38.43	38.72	37.79	37.86	3,470,843	-0.91(-2.35%)
Mar 07, 2016	38.21	38.99	38.08	38.77	3,762,121	+0.38(+0.98%)
Mar 04, 2016	38.66	38.89	38.22	38.40	3,780,694	-0.26(-0.68%)
Mar 03, 2016	39.26	39.38	38.30	38.66	4,753,837	-0.60(-1.53%)
Mar 02, 2016	39.44	39.69	39.06	39.26	2,665,034	-0.36(-0.90%)

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.