Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.19	43.33	43.11	43.13	3,028,121	-0.03(-0.06%)
May 27, 2016	43.43	43.16	43.16	43.16	1,794,070	-0.13(-0.30%)
May 26, 2016	43.38	43.49	43.21	43.29	2,419,771	+0.03(+0.06%)
May 25, 2016	43.20	43.34	43.14	43.26	2,269,608	+0.75(+1.75%)
May 24, 2016	42.41	42.60	42.39	42.52	4,229,851	-0.17(-0.41%)
May 23, 2016	42.63	42.81	42.60	42.69	4,499,221	+0.16(+0.37%)
May 20, 2016	42.49	42.60	42.45	42.53	2,676,599	+0.18(+0.43%)
May 19, 2016	42.29	42.43	42.20	42.35	3,105,985	+0.02(+0.04%)
May 18, 2016	42.52	42.75	42.17	42.33	3,702,801	-0.70(-1.63%)
May 17, 2016	43.27	43.31	42.94	43.04	2,931,502	-0.27(-0.62%)
May 16, 2016	43.26	43.37	43.21	43.31	2,186,307	+0.33(+0.77%)
May 13, 2016	43.31	43.35	42.97	42.98	3,427,932	-0.87(-1.98%)
May 12, 2016	44.15	44.20	43.79	43.84	3,265,786	-0.16(-0.35%)
May 11, 2016	44.09	44.24	43.93	44.00	1,979,441	-0.21(-0.47%)
May 10, 2016	43.97	44.21	43.97	44.21	2,958,030	+0.73(+1.67%)
May 09, 2016	43.72	43.88	43.44	43.48	3,268,415	-0.27(-0.61%)
May 06, 2016	43.62	43.87	43.40	43.75	4,073,585	+0.04(+0.10%)
May 05, 2016	44.08	44.21	43.58	43.70	3,967,072	-0.10(-0.24%)
May 04, 2016	44.22	44.22	43.81	43.81	6,176,950	-0.84(-1.88%)
May 03, 2016	44.93	45.11	44.55	44.65	5,397,527	-0.93(-2.03%)
May 02, 2016	45.49	45.61	45.32	45.58	2,787,895	+0.29(+0.63%)
Apr 29, 2016	45.81	45.54	45.00	45.29	4,522,802	-0.52(-1.14%)
Apr 28, 2016	45.61	45.98	45.55	45.81	4,873,286	-0.28(-0.60%)
Apr 27, 2016	45.84	46.16	45.68	46.09	2,350,950	+0.04(+0.09%)
Apr 26, 2016	46.06	46.14	45.89	46.04	3,791,757	+0.36(+0.78%)
Apr 25, 2016	45.87	45.87	45.62	45.69	2,545,154	-0.18(-0.40%)
Apr 22, 2016	46.07	46.14	45.80	45.87	2,177,448	-0.46(-0.99%)
Apr 21, 2016	46.73	46.74	46.25	46.33	2,764,218	-0.26(-0.56%)
Apr 20, 2016	46.52	46.72	46.43	46.59	1,751,564	-0.23(-0.50%)
Apr 19, 2016	46.81	47.04	46.71	46.82	3,732,471	+0.70(+1.52%)
Apr 18, 2016	45.89	46.15	45.74	46.12	3,960,301	+0.35(+0.76%)
Apr 15, 2016	45.98	46.03	45.76	45.78	5,791,359	-0.11(-0.25%)
Apr 14, 2016	46.07	46.08	45.83	45.89	2,883,698	-0.10(-0.23%)
Apr 13, 2016	46.04	46.23	45.82	45.99	6,505,228	+0.52(+1.14%)
Apr 12, 2016	45.18	45.57	45.02	45.47	3,198,560	+0.42(+0.94%)
Apr 11, 2016	44.94	45.26	44.94	45.05	3,578,197	+0.45(+1.01%)
Apr 08, 2016	44.88	44.88	44.48	44.60	2,681,980	+0.54(+1.22%)
Apr 07, 2016	44.38	44.41	44.02	44.06	3,419,176	-0.69(-1.55%)
Apr 06, 2016	44.37	44.76	44.27	44.75	2,721,079	+0.79(+1.79%)
Apr 05, 2016	44.11	44.22	43.95	43.96	2,644,546	-0.84(-1.88%)
Apr 04, 2016	45.10	45.23	44.80	44.80	2,109,858	-0.32(-0.71%)
Apr 01, 2016	44.54	45.22	44.43	45.13	2,451,982	-0.66(-1.44%)
Mar 31, 2016	46.11	46.20	45.73	45.78	3,040,558	-0.41(-0.88%)
Mar 30, 2016	46.32	46.43	46.14	46.19	2,774,830	+0.51(+1.12%)
Mar 29, 2016	44.87	45.68	44.87	45.68	2,183,898	+0.97(+2.17%)
Mar 28, 2016	44.68	44.83	44.68	44.71	1,108,133	+0.02(+0.04%)
Mar 24, 2016	44.57	44.69	44.69	44.69	1,922,589	+0.00(+0.00%)
Mar 23, 2016	45.00	45.02	44.69	44.69	2,210,462	-0.74(-1.62%)
Mar 22, 2016	45.18	45.57	45.13	45.43	1,897,752	+0.28(+0.61%)
Mar 21, 2016	45.06	45.23	44.99	45.15	1,412,510	-0.04(-0.10%)
Mar 18, 2016	45.14	45.31	44.93	45.19	2,074,292	-0.10(-0.23%)
Mar 17, 2016	44.84	45.38	44.79	45.30	3,932,188	+1.07(+2.41%)
Mar 16, 2016	43.28	44.29	43.25	44.23	3,666,358	+0.92(+2.12%)
Mar 15, 2016	43.26	43.35	43.15	43.31	2,753,769	-0.23(-0.54%)
Mar 14, 2016	43.74	43.74	43.50	43.55	1,777,687	-0.36(-0.81%)
Mar 11, 2016	43.57	44.00	43.57	43.90	3,274,729	+0.94(+2.18%)
Mar 10, 2016	42.93	43.14	42.57	42.97	3,495,011	+0.70(+1.66%)
Mar 09, 2016	42.18	42.43	42.15	42.27	3,443,965	+0.28(+0.66%)
Mar 08, 2016	42.14	42.23	41.96	41.99	3,320,667	-0.99(-2.30%)
Mar 07, 2016	42.52	43.06	42.52	42.98	3,792,340	-0.14(-0.32%)
Mar 04, 2016	42.55	43.15	42.55	43.11	4,806,849	+0.69(+1.63%)
Mar 03, 2016	42.15	42.45	42.12	42.42	2,446,431	+0.57(+1.37%)
Mar 02, 2016	41.42	41.87	41.35	41.85	3,533,718	+0.33(+0.79%)

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.