Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.00	44.00	42.64	43.44	184,516	-1.87(-4.13%)
May 27, 2016	45.35	45.31	45.31	45.31	16,800	-0.14(-0.31%)
May 26, 2016	45.51	45.60	45.30	45.45	41,741	-0.05(-0.11%)
May 25, 2016	45.35	45.59	45.35	45.50	11,837	+0.36(+0.80%)
May 24, 2016	45.48	45.60	45.08	45.14	31,014	-0.42(-0.92%)
May 23, 2016	45.80	45.80	45.38	45.56	59,159	+0.09(+0.20%)
May 20, 2016	45.39	45.59	45.36	45.47	45,524	-0.67(-1.45%)
May 19, 2016	46.32	46.91	46.01	46.14	41,247	-0.07(-0.15%)
May 18, 2016	45.93	46.38	45.77	46.21	63,652	+0.42(+0.92%)
May 17, 2016	45.79	45.79	45.45	45.79	65,291	+0.55(+1.22%)
May 16, 2016	45.69	45.70	45.19	45.24	91,310	-0.86(-1.87%)
May 13, 2016	45.89	46.19	45.68	46.10	77,669	+0.50(+1.10%)
May 12, 2016	45.11	45.69	45.11	45.60	58,839	-0.16(-0.35%)
May 11, 2016	45.40	45.79	45.33	45.76	64,029	+0.39(+0.86%)
May 10, 2016	45.50	45.77	45.35	45.37	164,480	-0.91(-1.97%)
May 09, 2016	46.00	46.37	45.94	46.28	116,642	+1.28(+2.84%)
May 06, 2016	45.14	45.14	44.75	45.00	129,268	+1.20(+2.74%)
May 05, 2016	43.84	43.87	43.58	43.80	38,713	-0.15(-0.34%)
May 04, 2016	43.85	44.07	43.56	43.95	70,858	+0.10(+0.23%)
May 03, 2016	43.73	43.90	43.50	43.85	86,583	-0.17(-0.39%)
May 02, 2016	44.34	44.34	44.02	44.02	20,139	-0.09(-0.20%)
Apr 29, 2016	44.35	44.40	44.03	44.11	23,286	-0.06(-0.14%)
Apr 28, 2016	44.20	44.29	43.98	44.17	24,194	+0.33(+0.75%)
Apr 27, 2016	43.77	44.11	43.76	43.84	19,788	+0.16(+0.37%)
Apr 26, 2016	44.15	44.25	43.67	43.68	25,422	-0.66(-1.49%)
Apr 25, 2016	44.57	44.57	44.25	44.34	65,008	+0.17(+0.38%)
Apr 22, 2016	44.26	44.27	43.92	44.17	37,685	-0.28(-0.63%)
Apr 21, 2016	43.76	44.50	43.76	44.45	65,940	+0.90(+2.07%)
Apr 20, 2016	43.91	43.91	43.53	43.55	43,887	+1.02(+2.40%)
Apr 19, 2016	42.60	42.68	42.45	42.53	12,292	-0.07(-0.16%)
Apr 18, 2016	43.08	43.09	42.56	42.60	29,107	+0.05(+0.12%)
Apr 15, 2016	42.42	42.64	42.41	42.55	7,947	+0.24(+0.57%)
Apr 14, 2016	42.03	42.36	42.03	42.31	49,203	+0.30(+0.71%)
Apr 13, 2016	42.17	42.18	41.83	42.01	113,273	-0.81(-1.89%)
Apr 12, 2016	42.94	43.41	42.82	42.82	40,823	-0.21(-0.49%)
Apr 11, 2016	42.73	43.17	42.73	43.03	28,807	-0.56(-1.28%)
Apr 08, 2016	43.40	43.61	43.00	43.59	24,830	-0.28(-0.64%)
Apr 07, 2016	43.13	44.06	43.10	43.87	60,840	+1.34(+3.15%)
Apr 06, 2016	43.08	43.12	42.52	42.53	22,126	-0.53(-1.23%)
Apr 05, 2016	43.14	43.19	42.70	43.06	39,401	-0.30(-0.69%)
Apr 04, 2016	43.20	43.42	42.93	43.36	39,860	+0.35(+0.81%)
Apr 01, 2016	44.04	44.04	42.92	43.01	21,707	-0.13(-0.30%)
Mar 31, 2016	42.82	43.20	42.82	43.14	24,706	+0.31(+0.72%)
Mar 30, 2016	43.10	43.15	42.66	42.83	61,695	-1.48(-3.34%)
Mar 29, 2016	44.72	44.92	44.16	44.31	31,155	+0.03(+0.07%)
Mar 28, 2016	44.45	44.59	44.04	44.28	20,420	-0.32(-0.72%)
Mar 24, 2016	44.50	44.60	44.60	44.60	21,600	+0.87(+1.99%)
Mar 23, 2016	43.29	43.77	43.29	43.73	53,945	+0.14(+0.32%)
Mar 22, 2016	43.45	43.62	43.17	43.59	24,468	+0.89(+2.08%)
Mar 21, 2016	42.62	43.08	42.62	42.70	58,630	-0.72(-1.66%)
Mar 18, 2016	43.90	44.18	43.22	43.42	63,009	-0.82(-1.85%)
Mar 17, 2016	45.00	45.00	44.20	44.24	82,842	-0.76(-1.69%)
Mar 16, 2016	46.26	46.45	45.00	45.00	48,095	-1.22(-2.64%)
Mar 15, 2016	46.21	46.44	46.09	46.22	38,908	+0.29(+0.63%)
Mar 14, 2016	45.94	46.19	45.81	45.93	18,543	-0.48(-1.03%)
Mar 11, 2016	47.26	47.75	46.35	46.41	30,357	-1.21(-2.54%)
Mar 10, 2016	47.00	47.87	47.00	47.62	79,502	+1.12(+2.41%)
Mar 09, 2016	46.33	46.74	46.33	46.50	46,020	+0.05(+0.11%)
Mar 08, 2016	45.57	46.98	45.55	46.45	87,376	+0.79(+1.73%)
Mar 07, 2016	45.46	45.73	45.26	45.66	57,738	+0.53(+1.17%)
Mar 04, 2016	45.90	45.91	44.95	45.13	103,282	-1.32(-2.84%)
Mar 03, 2016	46.55	46.79	46.32	46.45	48,510	-0.29(-0.62%)
Mar 02, 2016	46.87	47.02	46.52	46.74	129,383	-1.13(-2.36%)

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.