Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.37	43.45	43.16	43.42	34,064	+0.42(+0.98%)
May 27, 2016	43.08	43.00	43.00	43.00	11,310	+0.13(+0.30%)
May 26, 2016	42.78	42.88	42.73	42.87	2,402	+0.17(+0.40%)
May 25, 2016	42.49	42.78	42.49	42.70	6,283	+0.54(+1.28%)
May 24, 2016	41.88	42.23	41.82	42.16	4,744	+0.33(+0.80%)
May 23, 2016	41.81	41.95	41.75	41.82	3,977	+0.13(+0.31%)
May 20, 2016	41.69	41.80	41.61	41.70	2,481	+0.34(+0.83%)
May 19, 2016	41.50	41.50	41.16	41.35	2,584	-0.29(-0.70%)
May 18, 2016	41.88	42.09	41.63	41.65	1,396	-0.24(-0.58%)
May 17, 2016	42.05	42.12	41.82	41.89	3,317	-0.14(-0.33%)
May 16, 2016	41.88	42.23	41.88	42.03	13,456	+0.66(+1.60%)
May 13, 2016	41.99	41.99	41.36	41.37	16,863	-0.81(-1.91%)
May 12, 2016	42.60	42.60	42.00	42.18	5,852	-0.03(-0.08%)
May 11, 2016	42.42	42.54	42.18	42.21	2,831	-0.25(-0.59%)
May 10, 2016	42.21	42.55	42.21	42.46	3,718	+0.52(+1.25%)
May 09, 2016	42.20	42.20	41.88	41.94	2,168	-0.24(-0.57%)
May 06, 2016	42.43	42.43	42.10	42.18	4,252	-0.07(-0.16%)
May 05, 2016	42.58	42.58	42.23	42.24	23,335	-0.07(-0.16%)
May 04, 2016	42.62	42.62	42.13	42.31	14,777	-0.51(-1.18%)
May 03, 2016	43.39	43.39	42.79	42.82	8,021	-0.98(-2.23%)
May 02, 2016	43.66	43.84	43.35	43.80	43,212	+0.09(+0.20%)
Apr 29, 2016	44.11	44.11	43.41	43.71	20,199	-0.39(-0.89%)
Apr 28, 2016	44.22	44.41	44.07	44.11	9,199	-0.61(-1.36%)
Apr 27, 2016	44.37	44.71	44.35	44.71	893	+0.16(+0.37%)
Apr 26, 2016	44.40	44.58	44.24	44.55	5,773	+0.52(+1.18%)
Apr 25, 2016	44.44	44.44	44.03	44.03	9,996	-0.48(-1.07%)
Apr 22, 2016	44.68	44.68	44.41	44.51	13,071	-0.04(-0.10%)
Apr 21, 2016	44.95	44.95	44.55	44.55	4,831	-0.45(-0.99%)
Apr 20, 2016	44.95	45.11	44.68	45.00	4,294	-0.37(-0.81%)
Apr 19, 2016	45.16	45.50	45.16	45.37	9,708	+0.46(+1.03%)
Apr 18, 2016	44.74	45.05	44.74	44.90	8,351	+0.19(+0.42%)
Apr 15, 2016	44.86	44.88	44.62	44.71	9,375	-0.19(-0.42%)
Apr 14, 2016	44.93	44.93	44.78	44.90	6,109	-0.02(-0.04%)
Apr 13, 2016	44.67	45.04	44.67	44.92	18,161	+0.85(+1.93%)
Apr 12, 2016	43.91	44.32	43.81	44.07	7,193	+0.37(+0.84%)
Apr 11, 2016	43.69	43.94	43.63	43.70	5,620	+0.56(+1.31%)
Apr 08, 2016	43.39	43.52	43.14	43.14	1,449	+0.08(+0.18%)
Apr 07, 2016	43.06	43.06	43.06	43.06	739	-0.38(-0.87%)
Apr 06, 2016	42.98	43.44	42.95	43.44	4,545	+0.57(+1.32%)
Apr 05, 2016	43.33	43.33	42.87	42.87	42,505	-1.05(-2.38%)
Apr 04, 2016	44.21	44.26	43.81	43.92	11,795	-0.25(-0.56%)
Apr 01, 2016	43.70	44.18	43.66	44.17	6,542	-0.19(-0.43%)
Mar 31, 2016	44.60	44.71	44.35	44.35	7,661	-0.15(-0.35%)
Mar 30, 2016	44.50	44.74	44.50	44.51	15,898	+0.58(+1.33%)
Mar 29, 2016	43.27	43.98	43.27	43.93	7,025	+0.41(+0.94%)
Mar 28, 2016	43.48	43.54	43.33	43.52	7,598	+0.16(+0.37%)
Mar 24, 2016	43.34	43.36	43.36	43.36	34,165	-0.15(-0.35%)
Mar 23, 2016	43.60	43.71	43.51	43.51	8,570	-0.59(-1.34%)
Mar 22, 2016	44.18	44.27	44.08	44.11	4,931	-0.15(-0.35%)
Mar 21, 2016	44.09	44.27	44.09	44.26	2,982	+0.19(+0.43%)
Mar 18, 2016	44.13	44.25	44.03	44.07	6,769	+0.17(+0.39%)
Mar 17, 2016	43.38	43.91	43.32	43.90	73,686	+0.76(+1.77%)
Mar 16, 2016	42.35	43.14	42.35	43.14	21,802	+0.60(+1.41%)
Mar 15, 2016	42.57	42.57	42.32	42.54	6,039	-0.40(-0.94%)
Mar 14, 2016	42.94	43.14	42.93	42.94	9,237	-0.18(-0.42%)
Mar 11, 2016	42.63	43.14	42.63	43.12	18,934	+1.00(+2.38%)
Mar 10, 2016	42.32	42.34	41.82	42.12	11,375	-0.02(-0.05%)
Mar 09, 2016	42.03	42.27	42.03	42.14	10,262	+0.23(+0.56%)
Mar 08, 2016	42.16	42.16	41.84	41.90	14,488	-0.84(-1.97%)
Mar 07, 2016	42.48	42.83	42.48	42.74	17,924	-0.01(-0.02%)
Mar 04, 2016	42.34	43.01	42.34	42.75	69,965	+0.76(+1.82%)
Mar 03, 2016	41.83	42.26	41.82	41.99	66,898	+0.15(+0.35%)
Mar 02, 2016	41.35	41.85	41.35	41.84	70,843	+0.67(+1.62%)

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.