Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.22	41.54	40.50	40.69	2,259,178	-0.37(-0.90%)
May 27, 2016	40.73	41.06	41.06	41.06	1,258,946	+0.28(+0.69%)
May 26, 2016	41.16	41.16	40.52	40.78	1,941,527	-0.34(-0.83%)
May 25, 2016	41.15	41.37	40.98	41.12	1,706,096	+0.14(+0.34%)
May 24, 2016	40.62	41.17	40.59	40.98	2,130,058	+0.47(+1.17%)
May 23, 2016	41.03	41.13	40.48	40.51	2,990,286	-0.56(-1.37%)
May 20, 2016	41.10	41.31	40.73	41.07	2,083,744	+0.16(+0.39%)
May 19, 2016	40.91	41.19	40.10	40.91	2,861,476	-0.15(-0.36%)
May 18, 2016	41.05	41.40	40.80	41.06	2,098,678	-0.02(-0.04%)
May 17, 2016	41.76	41.91	40.92	41.08	2,017,427	-0.94(-2.23%)
May 16, 2016	41.75	42.33	41.49	42.02	1,537,949	+0.18(+0.44%)
May 13, 2016	41.79	42.14	41.62	41.83	2,072,320	-0.05(-0.13%)
May 12, 2016	41.38	42.36	41.38	41.89	2,084,373	+1.02(+2.49%)
May 11, 2016	41.54	41.54	40.74	40.87	1,197,610	-0.60(-1.44%)
May 10, 2016	41.49	41.88	41.27	41.47	1,480,542	+0.06(+0.15%)
May 09, 2016	40.63	41.55	40.54	41.40	1,431,713	+0.56(+1.37%)
May 06, 2016	40.70	40.94	40.31	40.84	1,750,385	+0.03(+0.06%)
May 05, 2016	40.75	41.14	40.66	40.82	1,922,814	+0.05(+0.13%)
May 04, 2016	40.96	41.11	40.55	40.76	1,433,530	-0.49(-1.19%)
May 03, 2016	42.17	42.37	41.13	41.26	2,505,570	-1.38(-3.23%)
May 02, 2016	41.41	42.73	41.36	42.63	3,370,736	+1.13(+2.72%)
Apr 29, 2016	42.10	42.35	40.06	41.50	7,997,292	-0.87(-2.05%)
Apr 28, 2016	42.71	43.85	42.01	42.37	7,099,247	-3.79(-8.22%)
Apr 27, 2016	45.67	46.29	45.40	46.16	3,136,652	+0.65(+1.42%)
Apr 26, 2016	45.30	45.64	45.02	45.51	1,696,885	+0.27(+0.60%)
Apr 25, 2016	45.32	45.45	44.64	45.24	1,739,789	-0.31(-0.67%)
Apr 22, 2016	44.63	45.90	44.50	45.55	3,193,254	+1.09(+2.44%)
Apr 21, 2016	45.25	45.46	44.41	44.46	1,918,504	-0.69(-1.53%)
Apr 20, 2016	44.77	45.32	44.49	45.16	2,251,020	+0.64(+1.44%)
Apr 19, 2016	44.70	44.83	44.27	44.52	1,692,527	+0.04(+0.10%)
Apr 18, 2016	44.62	44.80	44.13	44.47	2,312,005	+0.63(+1.44%)
Apr 15, 2016	43.58	43.91	43.31	43.84	1,400,452	+0.36(+0.83%)
Apr 14, 2016	44.01	44.07	43.17	43.48	1,165,653	-0.36(-0.82%)
Apr 13, 2016	43.28	43.88	42.48	43.84	2,062,946	+0.86(+2.00%)
Apr 12, 2016	43.47	43.60	42.93	42.98	1,247,515	-0.51(-1.17%)
Apr 11, 2016	43.64	44.03	43.25	43.49	2,519,948	+0.11(+0.24%)
Apr 08, 2016	43.24	43.53	42.98	43.38	1,923,504	+0.45(+1.04%)
Apr 07, 2016	43.33	43.40	42.71	42.94	1,766,623	-0.67(-1.53%)
Apr 06, 2016	42.33	43.61	42.11	43.60	2,381,744	+1.29(+3.04%)
Apr 05, 2016	42.22	42.68	41.97	42.32	2,045,542	-0.32(-0.76%)
Apr 04, 2016	42.65	42.90	42.41	42.64	1,086,599	+0.15(+0.35%)
Apr 01, 2016	41.98	42.55	41.92	42.49	1,181,039	+0.42(+1.00%)
Mar 31, 2016	42.11	42.39	41.82	42.07	1,373,489	-0.02(-0.04%)
Mar 30, 2016	42.51	42.62	41.53	42.09	1,431,857	-0.29(-0.68%)
Mar 29, 2016	41.86	42.41	41.40	42.38	1,142,180	+0.48(+1.15%)
Mar 28, 2016	41.48	42.04	41.22	41.90	1,019,748	+0.45(+1.08%)
Mar 24, 2016	41.55	41.45	41.45	41.45	1,555,081	-0.39(-0.92%)
Mar 23, 2016	42.40	42.51	41.72	41.83	1,339,292	-0.69(-1.63%)
Mar 22, 2016	41.24	42.75	41.06	42.53	2,056,949	+1.14(+2.75%)
Mar 21, 2016	41.19	41.47	41.00	41.39	1,480,875	+0.12(+0.30%)
Mar 18, 2016	41.36	41.54	41.08	41.26	2,092,978	-0.14(-0.34%)
Mar 17, 2016	40.98	41.46	40.75	41.40	2,173,932	+0.49(+1.20%)
Mar 16, 2016	40.46	41.17	40.19	40.91	1,457,875	+0.25(+0.60%)
Mar 15, 2016	40.48	40.84	40.43	40.67	1,351,383	-0.11(-0.28%)
Mar 14, 2016	40.89	41.39	40.78	40.78	1,247,195	-0.35(-0.85%)
Mar 11, 2016	40.69	41.19	40.20	41.13	2,111,873	+0.87(+2.15%)
Mar 10, 2016	40.21	40.46	39.61	40.27	1,323,314	+0.07(+0.17%)
Mar 09, 2016	40.10	40.33	39.85	40.20	1,100,085	+0.40(+1.01%)
Mar 08, 2016	39.98	40.25	39.63	39.79	1,299,248	-0.55(-1.37%)
Mar 07, 2016	39.75	40.34	39.70	40.34	1,839,004	+0.32(+0.79%)
Mar 04, 2016	40.63	40.87	39.84	40.03	1,882,030	-0.74(-1.81%)
Mar 03, 2016	40.74	40.78	40.22	40.76	2,510,368	+0.01(+0.02%)
Mar 02, 2016	40.34	40.81	40.07	40.76	1,652,399	+0.25(+0.61%)

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.