Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.96	43.96	42.75	43.36	440,775	-0.44(-1.02%)
May 27, 2016	43.28	43.80	43.80	43.80	367,069	+0.60(+1.40%)
May 26, 2016	43.34	43.65	42.94	43.20	184,557	-0.13(-0.29%)
May 25, 2016	43.41	43.41	42.64	43.32	274,151	-0.03(-0.06%)
May 24, 2016	43.51	43.78	43.18	43.35	282,687	+0.01(+0.02%)
May 23, 2016	43.25	43.62	42.89	43.34	185,658	+0.27(+0.62%)
May 20, 2016	43.12	43.43	42.63	43.07	570,247	+0.18(+0.41%)
May 19, 2016	42.56	42.94	42.41	42.89	298,279	+0.03(+0.06%)
May 18, 2016	43.00	43.15	42.37	42.87	405,944	-0.17(-0.39%)
May 17, 2016	43.63	44.03	42.72	43.04	569,782	-0.84(-1.91%)
May 16, 2016	42.92	44.14	42.89	43.88	400,760	+0.90(+2.09%)
May 13, 2016	42.68	43.40	42.34	42.98	439,871	+0.35(+0.83%)
May 12, 2016	42.70	42.78	42.00	42.63	263,149	+0.15(+0.36%)
May 11, 2016	43.19	43.23	42.11	42.47	250,653	-0.91(-2.11%)
May 10, 2016	43.25	43.49	42.37	43.39	621,541	-0.21(-0.48%)
May 09, 2016	43.10	44.19	43.10	43.60	599,856	+0.39(+0.89%)
May 06, 2016	42.71	43.22	42.30	43.21	277,775	+0.62(+1.46%)
May 05, 2016	42.21	42.85	42.05	42.59	350,896	+0.34(+0.81%)
May 04, 2016	41.43	42.37	41.22	42.25	533,876	+0.75(+1.80%)
May 03, 2016	41.26	41.65	41.11	41.50	645,840	+0.15(+0.37%)
May 02, 2016	40.80	41.51	40.80	41.35	475,605	+0.72(+1.78%)
Apr 29, 2016	40.65	40.85	40.44	40.63	1,412,966	-0.18(-0.45%)
Apr 28, 2016	41.42	41.77	40.72	40.81	531,692	-0.74(-1.78%)
Apr 27, 2016	40.53	41.90	40.40	41.55	538,003	+0.96(+2.38%)
Apr 26, 2016	39.92	41.12	39.45	40.59	535,994	+0.39(+0.98%)
Apr 25, 2016	40.18	40.45	39.96	40.19	459,621	-0.13(-0.31%)
Apr 22, 2016	40.26	40.44	39.74	40.32	305,690	+0.22(+0.54%)
Apr 21, 2016	41.11	41.34	40.04	40.10	335,973	-1.05(-2.55%)
Apr 20, 2016	41.82	41.90	41.11	41.15	507,703	-0.76(-1.80%)
Apr 19, 2016	42.07	42.22	41.70	41.90	573,519	-0.08(-0.18%)
Apr 18, 2016	41.25	42.36	41.17	41.98	633,009	+0.73(+1.77%)
Apr 15, 2016	40.70	41.37	40.49	41.25	385,480	+0.60(+1.47%)
Apr 14, 2016	40.73	40.96	40.39	40.65	443,728	-0.28(-0.68%)
Apr 13, 2016	41.70	41.70	40.80	40.93	423,515	-0.68(-1.63%)
Apr 12, 2016	41.46	42.00	41.31	41.61	667,528	+0.17(+0.41%)
Apr 11, 2016	41.79	41.87	41.34	41.44	484,548	-0.14(-0.34%)
Apr 08, 2016	41.23	42.02	41.09	41.58	829,280	+0.58(+1.41%)
Apr 07, 2016	41.39	41.57	40.80	41.01	841,488	-0.62(-1.49%)
Apr 06, 2016	40.75	41.83	40.69	41.63	661,514	+0.83(+2.04%)
Apr 05, 2016	40.80	41.43	40.59	40.80	650,269	-0.12(-0.29%)
Apr 04, 2016	39.84	40.95	39.65	40.91	1,024,834	+1.15(+2.89%)
Apr 01, 2016	39.61	40.03	39.20	39.76	553,643	+0.01(+0.02%)
Mar 31, 2016	39.36	39.84	39.08	39.76	815,127	+0.33(+0.83%)
Mar 30, 2016	39.27	39.76	38.85	39.43	1,655,820	+0.29(+0.73%)
Mar 29, 2016	38.82	39.21	38.72	39.14	7,287,811	+0.03(+0.06%)
Mar 28, 2016	39.50	39.66	39.06	39.12	131,559	-0.22(-0.55%)
Mar 24, 2016	38.84	39.34	39.34	39.34	327,859	+0.37(+0.95%)
Mar 23, 2016	39.45	39.55	38.88	38.97	246,277	-0.49(-1.25%)
Mar 22, 2016	39.02	39.84	39.02	39.46	610,166	+0.39(+0.99%)
Mar 21, 2016	39.29	39.54	39.04	39.08	331,390	-0.44(-1.10%)
Mar 18, 2016	39.29	39.55	39.06	39.51	231,379	+0.39(+1.01%)
Mar 17, 2016	38.95	39.53	38.69	39.12	203,745	+0.14(+0.37%)
Mar 16, 2016	37.93	39.06	37.77	38.98	126,629	+1.02(+2.67%)
Mar 15, 2016	38.53	38.83	37.93	37.96	253,122	-0.71(-1.83%)
Mar 14, 2016	39.16	39.52	38.42	38.67	216,678	-0.70(-1.78%)
Mar 11, 2016	38.69	39.84	38.41	39.37	499,534	+1.01(+2.63%)
Mar 10, 2016	38.30	38.61	37.73	38.36	206,589	+0.32(+0.83%)
Mar 09, 2016	37.75	38.36	37.60	38.04	100,888	+0.36(+0.95%)
Mar 08, 2016	38.07	38.10	37.61	37.69	245,762	-0.41(-1.07%)
Mar 07, 2016	37.46	38.17	37.11	38.09	320,923	+0.47(+1.26%)
Mar 04, 2016	37.93	37.93	37.16	37.62	295,930	-0.34(-0.90%)
Mar 03, 2016	38.13	38.13	37.20	37.96	254,249	-0.15(-0.39%)
Mar 02, 2016	37.89	38.49	37.69	38.11	382,358	+0.25(+0.66%)

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.