Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.62	46.84	46.14	46.22	272,162	-0.41(-0.87%)
May 27, 2016	46.47	46.62	46.62	46.62	183,460	+0.27(+0.59%)
May 26, 2016	46.27	46.82	46.19	46.35	189,563	+0.30(+0.65%)
May 25, 2016	46.70	46.87	45.97	46.05	343,944	-0.65(-1.40%)
May 24, 2016	46.36	46.76	45.80	46.70	388,722	+0.80(+1.75%)
May 23, 2016	45.84	46.09	45.71	45.90	240,754	+0.23(+0.50%)
May 20, 2016	45.47	45.83	45.36	45.67	431,635	+0.33(+0.72%)
May 19, 2016	45.02	45.42	44.60	45.34	224,764	+0.34(+0.75%)
May 18, 2016	44.25	45.03	43.88	45.01	243,104	+0.65(+1.47%)
May 17, 2016	45.01	45.20	44.24	44.35	470,923	-0.67(-1.49%)
May 16, 2016	44.66	45.09	44.53	45.02	322,291	+0.49(+1.11%)
May 13, 2016	43.91	44.72	43.66	44.53	208,834	-0.04(-0.10%)
May 12, 2016	44.35	44.88	44.34	44.57	325,221	-0.01(-0.02%)
May 11, 2016	44.12	44.67	43.80	44.58	291,399	+0.63(+1.43%)
May 10, 2016	43.56	44.14	43.38	43.96	395,939	+0.75(+1.74%)
May 09, 2016	42.63	43.36	42.63	43.21	428,688	+0.78(+1.84%)
May 06, 2016	41.99	42.43	41.63	42.43	541,170	+0.52(+1.24%)
May 05, 2016	42.01	42.53	41.46	41.91	570,928	-0.03(-0.06%)
May 04, 2016	40.59	42.05	40.44	41.93	468,102	+1.58(+3.93%)
May 03, 2016	40.45	40.59	39.59	40.35	363,391	+1.69(+4.37%)
May 02, 2016	38.35	38.90	38.02	38.66	298,190	+0.58(+1.53%)
Apr 29, 2016	38.53	38.62	37.71	38.08	194,265	-0.46(-1.19%)
Apr 28, 2016	37.97	38.95	37.75	38.53	180,650	+0.43(+1.13%)
Apr 27, 2016	37.35	38.17	37.35	38.10	178,354	+0.73(+1.95%)
Apr 26, 2016	37.06	37.41	37.02	37.37	109,354	+0.22(+0.59%)
Apr 25, 2016	37.29	37.49	37.00	37.15	95,943	-0.13(-0.35%)
Apr 22, 2016	36.86	37.29	36.73	37.28	128,820	+0.26(+0.69%)
Apr 21, 2016	36.97	37.17	36.70	37.03	393,655	+0.00(+0.00%)
Apr 20, 2016	37.51	37.53	36.92	37.03	137,072	-0.64(-1.71%)
Apr 19, 2016	37.23	37.78	37.17	37.67	119,723	+0.58(+1.57%)
Apr 18, 2016	37.11	37.15	36.82	37.09	88,576	+0.02(+0.05%)
Apr 15, 2016	37.47	37.52	36.99	37.07	112,642	-0.50(-1.34%)
Apr 14, 2016	37.47	37.63	37.36	37.58	141,244	+0.17(+0.45%)
Apr 13, 2016	37.25	37.41	36.84	37.41	219,460	+0.30(+0.81%)
Apr 12, 2016	37.01	37.19	36.82	37.11	292,540	+0.10(+0.26%)
Apr 11, 2016	37.48	37.48	36.97	37.01	154,498	-0.23(-0.61%)
Apr 08, 2016	37.35	37.53	36.97	37.24	179,630	+0.06(+0.17%)
Apr 07, 2016	37.06	37.39	36.97	37.18	179,439	+0.03(+0.07%)
Apr 06, 2016	36.99	37.26	36.99	37.15	138,673	+0.16(+0.43%)
Apr 05, 2016	36.99	37.21	36.85	36.99	164,393	-0.14(-0.38%)
Apr 04, 2016	37.66	37.66	37.10	37.14	130,103	-0.68(-1.79%)
Apr 01, 2016	36.94	37.81	36.94	37.81	100,512	+0.78(+2.12%)
Mar 31, 2016	37.46	37.58	37.02	37.03	143,770	-0.35(-0.94%)
Mar 30, 2016	37.51	37.58	37.06	37.38	187,807	-0.12(-0.33%)
Mar 29, 2016	37.06	37.57	36.83	37.51	149,958	+0.46(+1.24%)
Mar 28, 2016	37.03	37.44	36.81	37.05	118,919	+0.14(+0.38%)
Mar 24, 2016	36.77	36.91	36.91	36.91	221,997	+0.09(+0.24%)
Mar 23, 2016	36.84	37.03	36.69	36.82	181,102	-0.09(-0.24%)
Mar 22, 2016	36.92	37.21	36.77	36.91	185,927	-0.19(-0.52%)
Mar 21, 2016	36.71	37.31	36.71	37.10	187,014	+0.25(+0.67%)
Mar 18, 2016	37.60	37.72	36.77	36.85	634,446	-0.51(-1.37%)
Mar 17, 2016	37.18	37.48	37.07	37.36	187,873	+0.29(+0.78%)
Mar 16, 2016	36.96	37.36	36.90	37.07	132,414	+0.09(+0.24%)
Mar 15, 2016	37.03	37.30	36.94	36.99	103,723	-0.15(-0.40%)
Mar 14, 2016	37.21	37.38	36.97	37.14	105,195	-0.20(-0.54%)
Mar 11, 2016	37.16	37.35	36.84	37.34	179,566	+0.42(+1.14%)
Mar 10, 2016	36.99	37.27	36.76	36.92	200,379	-0.04(-0.12%)
Mar 09, 2016	37.12	37.28	36.84	36.96	223,310	-0.02(-0.05%)
Mar 08, 2016	36.99	37.22	36.85	36.98	239,411	-0.11(-0.31%)
Mar 07, 2016	36.71	37.09	36.65	37.09	135,347	+0.29(+0.80%)
Mar 04, 2016	36.83	37.00	36.78	36.80	192,372	-0.06(-0.17%)
Mar 03, 2016	36.68	36.95	36.62	36.86	285,512	+0.18(+0.50%)
Mar 02, 2016	35.95	36.70	35.95	36.67	336,832	+0.67(+1.85%)

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.