Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.00	42.37	41.90	42.18	923,597	+0.48(+1.16%)
May 27, 2016	40.84	41.70	41.70	41.70	795,034	+0.92(+2.25%)
May 26, 2016	41.10	41.11	40.55	40.78	590,587	-0.20(-0.49%)
May 25, 2016	41.00	41.20	40.73	40.99	1,154,968	+0.28(+0.69%)
May 24, 2016	40.26	40.84	40.02	40.70	1,240,405	+0.69(+1.72%)
May 23, 2016	40.28	40.49	39.98	40.02	897,278	-0.17(-0.42%)
May 20, 2016	39.99	40.41	39.62	40.18	1,294,201	+0.41(+1.02%)
May 19, 2016	40.31	40.65	39.39	39.78	1,502,925	-0.73(-1.80%)
May 18, 2016	41.34	41.34	40.20	40.51	1,269,070	-0.93(-2.25%)
May 17, 2016	42.16	42.68	41.26	41.44	1,899,594	-0.74(-1.75%)
May 16, 2016	41.63	42.58	41.60	42.18	978,446	+0.74(+1.78%)
May 13, 2016	41.99	42.13	41.30	41.44	659,316	-0.53(-1.26%)
May 12, 2016	42.44	42.66	41.75	41.97	772,560	-0.21(-0.50%)
May 11, 2016	42.46	42.93	41.98	42.18	1,135,065	-0.39(-0.91%)
May 10, 2016	41.83	42.76	41.82	42.56	1,468,562	+1.11(+2.67%)
May 09, 2016	41.35	41.72	41.04	41.46	1,295,942	+0.05(+0.13%)
May 06, 2016	41.39	41.89	41.19	41.40	1,249,978	-0.23(-0.55%)
May 05, 2016	42.26	42.62	41.55	41.63	872,366	-0.52(-1.23%)
May 04, 2016	42.54	42.80	41.88	42.15	1,257,406	-0.60(-1.40%)
May 03, 2016	42.75	42.91	42.10	42.75	956,707	-0.60(-1.38%)
May 02, 2016	42.26	43.52	41.83	43.34	1,197,363	+1.16(+2.75%)
Apr 29, 2016	42.74	42.74	41.41	42.18	1,885,193	-0.40(-0.93%)
Apr 28, 2016	43.97	44.37	42.25	42.58	3,703,444	-2.50(-5.55%)
Apr 27, 2016	45.15	45.31	44.56	45.08	1,431,426	-0.01(-0.02%)
Apr 26, 2016	44.38	45.16	43.95	45.09	1,352,474	+1.04(+2.35%)
Apr 25, 2016	44.06	44.46	43.57	44.06	1,334,021	-0.02(-0.04%)
Apr 22, 2016	43.96	44.43	43.74	44.07	1,145,970	+0.21(+0.48%)
Apr 21, 2016	44.40	44.65	43.47	43.86	1,454,854	-0.37(-0.83%)
Apr 20, 2016	42.67	44.61	42.39	44.23	2,146,986	+1.70(+4.01%)
Apr 19, 2016	43.60	43.84	42.41	42.53	1,478,024	-0.97(-2.22%)
Apr 18, 2016	42.49	43.63	42.32	43.49	1,157,790	+0.80(+1.87%)
Apr 15, 2016	42.32	42.76	42.17	42.69	783,959	+0.34(+0.81%)
Apr 14, 2016	42.22	42.69	41.77	42.35	1,422,346	+0.27(+0.65%)
Apr 13, 2016	41.09	42.32	41.05	42.08	1,071,759	+1.19(+2.90%)
Apr 12, 2016	40.76	41.24	40.27	40.89	726,541	+0.20(+0.50%)
Apr 11, 2016	40.98	41.38	40.58	40.69	678,518	-0.04(-0.09%)
Apr 08, 2016	40.94	41.14	40.52	40.73	594,151	+0.26(+0.65%)
Apr 07, 2016	41.12	41.31	39.89	40.46	1,189,252	-1.04(-2.50%)
Apr 06, 2016	41.22	41.55	40.94	41.50	636,909	+0.34(+0.83%)
Apr 05, 2016	41.35	41.61	41.04	41.16	602,264	-0.43(-1.03%)
Apr 04, 2016	42.34	42.40	41.36	41.59	722,251	-0.81(-1.91%)
Apr 01, 2016	41.67	42.44	41.32	42.40	769,374	+0.25(+0.60%)
Mar 31, 2016	42.23	42.60	41.88	42.14	1,116,355	-0.16(-0.37%)
Mar 30, 2016	42.74	42.77	41.91	42.30	809,974	+0.14(+0.33%)
Mar 29, 2016	41.40	42.22	41.00	42.16	1,714,512	+0.78(+1.89%)
Mar 28, 2016	41.24	41.53	40.78	41.38	596,418	+0.29(+0.71%)
Mar 24, 2016	40.26	41.09	41.09	41.09	851,872	+0.57(+1.41%)
Mar 23, 2016	41.61	41.72	40.35	40.52	1,240,946	-1.41(-3.35%)
Mar 22, 2016	41.17	42.12	41.15	41.92	1,571,863	+0.45(+1.08%)
Mar 21, 2016	41.40	41.70	41.10	41.47	1,096,068	+0.06(+0.15%)
Mar 18, 2016	41.10	42.35	41.03	41.41	1,696,052	+0.50(+1.22%)
Mar 17, 2016	39.73	41.17	39.50	40.91	1,590,782	+1.14(+2.87%)
Mar 16, 2016	38.64	40.04	38.51	39.77	891,277	+1.10(+2.84%)
Mar 15, 2016	39.16	39.20	38.49	38.67	596,390	-0.80(-2.02%)
Mar 14, 2016	39.34	40.10	39.26	39.47	1,018,662	-0.09(-0.22%)
Mar 11, 2016	39.01	39.93	38.85	39.56	1,493,554	+1.25(+3.26%)
Mar 10, 2016	38.31	38.67	37.77	38.31	1,076,753	+0.14(+0.37%)
Mar 09, 2016	37.75	38.24	37.31	38.17	1,194,235	+0.65(+1.73%)
Mar 08, 2016	39.53	39.53	37.44	37.52	1,366,330	-2.01(-5.09%)
Mar 07, 2016	39.16	39.84	39.07	39.53	1,132,235	+0.09(+0.22%)
Mar 04, 2016	39.09	39.59	38.65	39.44	1,275,262	+0.32(+0.83%)
Mar 03, 2016	38.96	39.15	38.41	39.12	931,732	+0.04(+0.11%)
Mar 02, 2016	38.55	39.19	38.04	39.08	1,471,703	+0.27(+0.70%)

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.