Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.82	41.36	40.64	41.27	3,857,783	+0.63(+1.56%)
May 27, 2016	40.33	40.63	40.63	40.63	1,465,916	+0.18(+0.44%)
May 26, 2016	40.95	40.95	40.43	40.46	1,725,597	-0.46(-1.12%)
May 25, 2016	41.23	41.23	40.75	40.91	1,712,319	-0.07(-0.18%)
May 24, 2016	40.17	41.12	39.97	40.99	2,993,935	+0.47(+1.16%)
May 23, 2016	40.56	40.82	40.35	40.52	2,020,603	-0.20(-0.50%)
May 20, 2016	40.45	40.73	40.17	40.72	2,612,593	+0.65(+1.63%)
May 19, 2016	40.43	40.54	39.97	40.07	3,181,235	-0.50(-1.23%)
May 18, 2016	40.57	40.99	40.05	40.56	3,497,282	-0.04(-0.10%)
May 17, 2016	40.21	41.01	40.09	40.61	3,652,695	+0.20(+0.51%)
May 16, 2016	39.39	41.10	39.22	40.40	7,782,416	+0.93(+2.37%)
May 13, 2016	38.54	40.26	38.52	39.47	7,967,510	+0.89(+2.30%)
May 12, 2016	38.37	38.73	37.58	38.58	4,319,954	+0.27(+0.71%)
May 11, 2016	38.47	38.58	37.93	38.31	2,895,134	-0.16(-0.41%)
May 10, 2016	37.64	38.49	37.60	38.47	2,042,155	+0.73(+1.93%)
May 09, 2016	37.45	38.15	37.39	37.74	2,171,095	+0.02(+0.05%)
May 06, 2016	37.46	37.89	37.10	37.72	2,008,744	-0.03(-0.09%)
May 05, 2016	37.83	38.08	37.45	37.75	1,487,748	+0.03(+0.07%)
May 04, 2016	38.00	38.23	37.56	37.72	1,674,204	-0.47(-1.23%)
May 03, 2016	38.75	38.83	38.08	38.19	1,790,167	-0.87(-2.23%)
May 02, 2016	38.29	39.13	38.24	39.07	2,381,021	+0.29(+0.74%)
Apr 29, 2016	38.97	39.21	38.34	38.78	2,079,944	-0.43(-1.09%)
Apr 28, 2016	39.70	39.71	39.10	39.21	2,171,569	-0.65(-1.62%)
Apr 27, 2016	39.26	39.95	39.20	39.86	2,472,106	+0.55(+1.39%)
Apr 26, 2016	39.17	39.57	38.84	39.31	1,456,753	+0.21(+0.54%)
Apr 25, 2016	39.67	39.83	39.02	39.10	2,483,323	-0.63(-1.58%)
Apr 22, 2016	39.67	40.08	39.39	39.73	2,548,940	+0.13(+0.33%)
Apr 21, 2016	40.21	40.62	39.43	39.60	4,196,016	-0.29(-0.72%)
Apr 20, 2016	38.17	40.36	38.17	39.88	15,383,360	+4.82(+13.74%)
Apr 19, 2016	35.43	35.55	34.91	35.07	5,074,149	-0.16(-0.44%)
Apr 18, 2016	34.96	35.35	34.91	35.22	5,833,651	-0.03(-0.08%)
Apr 15, 2016	35.15	35.50	34.96	35.25	4,368,494	-0.13(-0.37%)
Apr 14, 2016	35.33	35.45	35.11	35.38	3,452,655	+0.02(+0.06%)
Apr 13, 2016	34.58	35.44	34.58	35.36	3,994,797	+1.03(+3.00%)
Apr 12, 2016	34.84	35.08	33.91	34.33	2,783,985	-0.55(-1.58%)
Apr 11, 2016	35.42	35.50	34.88	34.88	2,987,575	-0.55(-1.56%)
Apr 08, 2016	34.84	35.94	34.80	35.43	4,704,115	+0.79(+2.28%)
Apr 07, 2016	34.62	35.04	34.40	34.64	3,654,420	-0.11(-0.31%)
Apr 06, 2016	34.53	34.91	34.11	34.75	1,309,157	+0.20(+0.59%)
Apr 05, 2016	34.64	34.97	34.31	34.55	2,645,822	-0.68(-1.93%)
Apr 04, 2016	35.51	35.76	35.07	35.23	1,508,085	-0.22(-0.63%)
Apr 01, 2016	34.95	35.58	34.81	35.45	2,295,031	-0.19(-0.54%)
Mar 31, 2016	35.43	35.77	35.07	35.64	1,365,552	+0.15(+0.42%)
Mar 30, 2016	35.10	35.79	35.04	35.49	1,626,299	+0.49(+1.40%)
Mar 29, 2016	34.67	35.22	34.47	35.00	1,504,089	+0.19(+0.55%)
Mar 28, 2016	34.93	34.99	34.52	34.81	992,182	+0.01(+0.02%)
Mar 24, 2016	34.97	34.81	34.81	34.81	1,483,086	-0.52(-1.49%)
Mar 23, 2016	35.96	35.96	35.11	35.33	2,419,228	-0.68(-1.89%)
Mar 22, 2016	35.64	36.15	35.39	36.01	2,412,556	+0.33(+0.92%)
Mar 21, 2016	35.11	35.94	34.77	35.69	2,112,861	+0.58(+1.65%)
Mar 18, 2016	35.20	35.76	34.94	35.11	2,417,127	-0.01(-0.02%)
Mar 17, 2016	33.90	35.58	33.90	35.11	2,729,087	+1.14(+3.37%)
Mar 16, 2016	33.44	34.61	33.15	33.97	2,750,306	+0.46(+1.36%)
Mar 15, 2016	33.78	33.78	33.06	33.51	1,638,235	-0.34(-1.01%)
Mar 14, 2016	33.80	33.93	33.28	33.85	1,933,907	+0.04(+0.12%)
Mar 11, 2016	33.78	34.00	33.31	33.81	1,975,758	+0.23(+0.69%)
Mar 10, 2016	33.72	33.87	33.08	33.58	2,245,813	+0.05(+0.16%)
Mar 09, 2016	33.42	33.62	33.08	33.53	2,567,007	+0.18(+0.53%)
Mar 08, 2016	34.06	34.08	33.25	33.35	2,816,104	-0.95(-2.78%)
Mar 07, 2016	33.74	34.77	33.61	34.30	2,145,132	+0.61(+1.80%)
Mar 04, 2016	33.85	34.20	33.59	33.70	1,727,574	+0.01(+0.04%)
Mar 03, 2016	33.53	33.74	33.19	33.68	5,968,435	+0.20(+0.61%)
Mar 02, 2016	34.58	34.70	33.32	33.48	4,144,692	-1.10(-3.19%)

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.