Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.80	42.31	41.73	42.11	3,918,671	+0.22(+0.52%)
May 27, 2016	41.86	41.89	41.89	41.89	2,373,880	-0.09(-0.21%)
May 26, 2016	41.27	42.07	41.10	41.98	3,620,899	+0.50(+1.21%)
May 25, 2016	41.29	41.54	40.96	41.48	2,347,548	+0.25(+0.60%)
May 24, 2016	41.05	41.29	40.55	41.23	4,439,383	+0.23(+0.55%)
May 23, 2016	40.92	41.24	40.72	41.00	4,340,645	-0.06(-0.14%)
May 20, 2016	40.35	41.47	40.27	41.06	7,075,049	+0.88(+2.18%)
May 19, 2016	39.80	40.27	39.48	40.19	3,047,924	+0.13(+0.32%)
May 18, 2016	40.10	40.50	39.66	40.06	5,130,210	-0.04(-0.10%)
May 17, 2016	39.80	40.83	39.79	40.10	7,643,885	+0.10(+0.25%)
May 16, 2016	39.93	40.27	39.68	40.00	3,070,361	-0.02(-0.05%)
May 13, 2016	39.94	40.41	39.94	40.02	3,487,275	-0.08(-0.20%)
May 12, 2016	40.21	40.43	39.87	40.10	4,096,541	-0.10(-0.24%)
May 11, 2016	40.04	40.48	39.92	40.20	4,059,001	+0.01(+0.02%)
May 10, 2016	39.36	40.27	39.28	40.19	6,822,158	+0.90(+2.28%)
May 09, 2016	38.98	39.39	38.83	39.29	2,151,922	+0.40(+1.04%)
May 06, 2016	38.40	39.01	38.08	38.89	2,605,824	+0.24(+0.61%)
May 05, 2016	38.50	39.06	38.28	38.65	3,948,101	+0.15(+0.38%)
May 04, 2016	38.91	39.30	38.48	38.50	3,808,617	-0.55(-1.41%)
May 03, 2016	39.22	39.27	38.83	39.05	3,361,871	-0.32(-0.83%)
May 02, 2016	38.76	39.49	38.69	39.38	3,761,073	+0.70(+1.81%)
Apr 29, 2016	38.80	39.12	37.88	38.68	5,472,745	-0.47(-1.21%)
Apr 28, 2016	39.01	39.49	38.80	39.15	4,411,948	+0.06(+0.15%)
Apr 27, 2016	38.85	39.51	38.81	39.09	7,628,364	+0.36(+0.94%)
Apr 26, 2016	41.20	41.55	38.57	38.73	15,137,581	-1.82(-4.49%)
Apr 25, 2016	39.68	40.63	39.40	40.55	7,087,133	+0.95(+2.39%)
Apr 22, 2016	39.61	40.23	39.50	39.61	3,708,677	-0.03(-0.07%)
Apr 21, 2016	39.49	39.97	37.72	39.63	4,197,921	+0.10(+0.25%)
Apr 20, 2016	39.35	40.20	39.06	39.54	6,245,428	+0.30(+0.77%)
Apr 19, 2016	38.76	39.25	38.42	39.24	8,852,965	+0.59(+1.52%)
Apr 18, 2016	38.52	39.00	38.39	38.65	8,298,907	-0.04(-0.10%)
Apr 15, 2016	38.39	38.91	38.29	38.69	6,186,076	+0.47(+1.24%)
Apr 14, 2016	38.22	38.39	37.85	38.22	2,100,431	-0.04(-0.10%)
Apr 13, 2016	38.52	38.75	38.07	38.26	2,694,461	-0.04(-0.10%)
Apr 12, 2016	38.01	38.59	37.86	38.30	3,357,035	+0.25(+0.65%)
Apr 11, 2016	38.18	38.40	37.93	38.05	1,847,444	-0.06(-0.15%)
Apr 08, 2016	38.38	38.51	37.87	38.11	1,902,224	-0.12(-0.31%)
Apr 07, 2016	38.16	38.44	37.83	38.23	4,650,594	-0.28(-0.72%)
Apr 06, 2016	38.71	38.88	38.35	38.50	2,815,483	-0.04(-0.10%)
Apr 05, 2016	38.74	39.14	38.23	38.54	3,987,148	-0.51(-1.31%)
Apr 04, 2016	38.64	39.35	38.46	39.05	4,138,683	+0.30(+0.76%)
Apr 01, 2016	37.48	38.90	37.36	38.76	6,325,897	+1.04(+2.77%)
Mar 31, 2016	37.93	38.05	37.43	37.71	3,890,603	-0.14(-0.36%)
Mar 30, 2016	37.95	38.39	37.60	37.85	2,735,420	+0.01(+0.03%)
Mar 29, 2016	36.57	38.02	36.26	37.84	4,884,284	+1.37(+3.75%)
Mar 28, 2016	36.41	36.63	36.19	36.47	2,648,566	+0.04(+0.11%)
Mar 24, 2016	36.29	36.43	36.43	36.43	6,880,251	-0.07(-0.19%)
Mar 23, 2016	36.60	36.69	35.72	36.50	3,338,702	-0.21(-0.56%)
Mar 22, 2016	36.34	36.84	36.29	36.71	3,180,772	-0.07(-0.19%)
Mar 21, 2016	36.86	36.92	36.35	36.78	2,780,422	+0.41(+1.14%)
Mar 18, 2016	36.77	37.05	36.19	36.37	5,478,855	-0.23(-0.62%)
Mar 17, 2016	36.61	36.95	36.40	36.59	4,830,870	-0.02(-0.05%)
Mar 16, 2016	36.24	36.67	35.93	36.61	5,016,518	+0.40(+1.12%)
Mar 15, 2016	36.20	36.37	35.71	36.21	3,592,134	-0.32(-0.86%)
Mar 14, 2016	36.93	37.00	36.13	36.52	4,411,500	-0.65(-1.75%)
Mar 11, 2016	37.26	37.57	36.90	37.17	6,689,324	+0.18(+0.48%)
Mar 10, 2016	37.89	38.16	36.90	37.00	5,259,316	-0.62(-1.65%)
Mar 09, 2016	38.40	38.43	37.58	37.62	6,152,709	-0.74(-1.93%)
Mar 08, 2016	38.03	38.50	37.74	38.35	4,944,854	+0.31(+0.80%)
Mar 07, 2016	37.66	38.60	37.66	38.05	4,532,626	+0.16(+0.42%)
Mar 04, 2016	38.52	38.91	37.79	37.89	3,500,256	-0.48(-1.26%)
Mar 03, 2016	38.90	39.18	38.18	38.37	7,083,025	+0.20(+0.52%)
Mar 02, 2016	37.95	38.22	37.11	38.18	2,583,580	+0.12(+0.31%)
Mar 01, 2016	36.46	38.10	36.43	38.06	4,289,905	+1.53(+4.18%)
Feb 29, 2016	36.91	37.43	36.52	36.53	4,454,221	-0.36(-0.99%)
Feb 26, 2016	36.79	37.20	36.01	36.90	4,788,078	-0.88(-2.32%)
Feb 25, 2016	36.43	37.85	36.34	37.77	4,379,682	+1.56(+4.30%)
Feb 24, 2016	35.61	36.43	35.27	36.22	8,077,954	+0.57(+1.60%)
Feb 23, 2016	35.25	35.84	34.98	35.65	2,870,614	+0.36(+1.03%)
Feb 22, 2016	35.02	35.43	34.74	35.28	5,021,312	+0.87(+2.52%)
Feb 19, 2016	35.77	36.08	34.33	34.42	5,368,961	-1.65(-4.59%)
Feb 18, 2016	36.54	36.87	35.89	36.07	4,067,002	-0.22(-0.60%)
Feb 17, 2016	37.72	37.72	35.31	36.29	9,856,079	+0.39(+1.10%)
Feb 16, 2016	35.23	35.98	34.51	35.89	4,491,164	+1.32(+3.82%)
Feb 12, 2016	34.06	34.57	34.57	34.57	3,250,274	+1.06(+3.17%)
Feb 11, 2016	33.26	33.89	33.09	33.51	4,022,007	-0.53(-1.56%)
Feb 10, 2016	33.79	34.66	33.20	34.04	3,834,763	+0.67(+2.01%)
Feb 09, 2016	33.23	33.86	32.72	33.37	8,341,466	-0.07(-0.21%)
Feb 08, 2016	34.88	34.99	33.07	33.44	6,836,207	-1.67(-4.77%)
Feb 05, 2016	38.45	38.49	34.85	35.12	7,671,837	-2.99(-7.86%)
Feb 04, 2016	38.23	38.40	37.17	38.11	3,837,434	+0.35(+0.94%)
Feb 03, 2016	38.95	39.38	36.66	37.75	5,219,423	-0.92(-2.37%)
Feb 02, 2016	39.42	39.63	38.39	38.67	3,020,917	-1.30(-3.25%)
Feb 01, 2016	39.43	40.03	38.86	39.97	3,702,578	+0.43(+1.10%)
Jan 29, 2016	38.84	39.56	38.26	39.54	3,622,100	+1.46(+3.83%)
Jan 28, 2016	38.05	38.31	37.58	38.08	1,440,566	+0.17(+0.44%)
Jan 27, 2016	38.82	38.89	37.76	37.91	2,339,863	-0.92(-2.36%)
Jan 26, 2016	37.59	39.07	37.38	38.83	2,760,822	+1.52(+4.06%)
Jan 25, 2016	37.39	38.37	36.93	37.31	3,074,275	+0.04(+0.11%)
Jan 22, 2016	37.28	37.48	36.92	37.27	4,017,150	+0.74(+2.02%)
Jan 21, 2016	36.83	37.38	36.21	36.53	3,889,291	-0.26(-0.70%)
Jan 20, 2016	36.58	37.08	34.96	36.79	4,889,071	-0.29(-0.77%)
Jan 19, 2016	37.55	37.65	36.87	37.07	3,098,585	-0.14(-0.37%)
Jan 15, 2016	37.41	37.21	37.21	37.21	5,218,149	-1.58(-4.06%)
Jan 14, 2016	38.15	39.11	37.41	38.79	3,494,180	+0.53(+1.39%)
Jan 13, 2016	39.55	39.83	38.24	38.26	3,677,691	-1.19(-3.02%)
Jan 12, 2016	39.22	39.51	38.78	39.45	3,918,930	+0.37(+0.96%)
Jan 11, 2016	39.35	39.37	38.57	39.07	3,952,261	-0.20(-0.50%)
Jan 08, 2016	40.24	40.60	39.17	39.27	3,567,445	-0.62(-1.56%)
Jan 07, 2016	38.78	40.06	38.67	39.89	8,216,907	+0.45(+1.15%)
Jan 06, 2016	38.96	39.76	38.73	39.44	7,355,117	-0.17(-0.42%)
Jan 05, 2016	38.31	39.88	38.17	39.61	5,640,271	+1.25(+3.26%)
Jan 04, 2016	38.27	38.42	37.87	38.35	4,685,855	-0.17(-0.43%)
Dec 31, 2015	38.93	38.52	38.52	38.52	3,697,204	-0.61(-1.56%)
Dec 30, 2015	39.44	39.44	38.93	39.13	2,691,135	-0.37(-0.95%)
Dec 29, 2015	39.29	39.61	38.99	39.51	1,689,865	+0.33(+0.85%)
Dec 28, 2015	38.96	39.22	38.75	39.17	1,331,235	+0.11(+0.28%)
Dec 24, 2015	39.59	39.06	39.06	39.06	895,993	-0.45(-1.15%)
Dec 23, 2015	38.89	39.73	38.71	39.52	2,731,071	+0.86(+2.22%)
Dec 22, 2015	38.39	38.81	37.77	38.66	2,683,792	+0.28(+0.72%)
Dec 21, 2015	37.46	38.38	37.22	38.38	3,925,293	+1.07(+2.88%)
Dec 18, 2015	38.40	38.68	37.07	37.31	27,309,978	-1.29(-3.34%)
Dec 17, 2015	38.58	39.15	38.40	38.60	4,945,023	+0.07(+0.18%)
Dec 16, 2015	37.73	38.65	37.57	38.53	4,784,217	+0.96(+2.54%)
Dec 15, 2015	36.02	37.77	36.00	37.58	5,672,334	+1.61(+4.49%)
Dec 14, 2015	35.45	36.12	35.30	35.96	4,877,710	+0.51(+1.44%)
Dec 11, 2015	35.41	35.91	35.24	35.45	5,087,539	-0.33(-0.94%)
Dec 10, 2015	35.70	36.13	35.50	35.78	2,533,324	+0.27(+0.75%)
Dec 09, 2015	35.87	36.33	35.18	35.52	7,226,356	-0.81(-2.22%)
Dec 08, 2015	36.10	36.65	35.76	36.33	5,116,274	+0.30(+0.82%)
Dec 07, 2015	34.68	36.93	34.68	36.03	5,253,580	+1.12(+3.22%)
Dec 04, 2015	33.97	34.99	33.94	34.91	4,643,259	+0.88(+2.58%)
Dec 03, 2015	34.99	35.32	33.72	34.03	5,295,608	-1.14(-3.25%)
Dec 02, 2015	35.74	35.84	35.15	35.17	2,860,830	-0.45(-1.27%)
Dec 01, 2015	35.31	35.85	34.49	35.63	5,602,015	+0.67(+1.92%)
Nov 30, 2015	36.15	36.24	34.94	34.96	7,853,100	-1.37(-3.77%)
Nov 27, 2015	36.53	36.54	35.96	36.33	1,497,461	-0.08(-0.22%)
Nov 25, 2015	37.52	36.41	36.41	36.41	5,974,915	-1.40(-3.70%)
Nov 24, 2015	37.43	38.10	37.19	37.80	10,311,003	+0.35(+0.95%)
Nov 23, 2015	37.88	37.91	37.34	37.45	6,271,207	-0.40(-1.07%)
Nov 20, 2015	37.41	38.00	37.12	37.85	3,449,934	+0.70(+1.88%)
Nov 19, 2015	36.90	37.34	36.68	37.15	3,273,717	+0.40(+1.10%)
Nov 18, 2015	37.04	37.20	35.90	36.75	6,043,336	-0.82(-2.18%)
Nov 17, 2015	37.36	37.86	37.22	37.57	2,843,937	+0.28(+0.74%)
Nov 16, 2015	37.65	37.67	36.80	37.29	4,048,530	-0.84(-2.20%)
Nov 13, 2015	37.03	38.46	37.03	38.13	6,058,926	+0.74(+1.98%)
Nov 12, 2015	36.79	37.62	36.40	37.39	4,493,748	+0.56(+1.52%)
Nov 11, 2015	36.82	37.20	36.74	36.83	4,976,843	+0.36(+1.00%)
Nov 10, 2015	37.58	37.66	36.19	36.46	7,655,696	-1.51(-3.97%)
Nov 09, 2015	39.01	39.01	37.50	37.97	4,884,203	-0.54(-1.41%)
Nov 06, 2015	38.42	38.74	37.99	38.51	3,384,610	-0.32(-0.84%)
Nov 05, 2015	38.36	40.56	37.70	38.84	6,813,038	+0.57(+1.49%)
Nov 04, 2015	38.19	38.56	37.42	38.27	4,495,116	+0.20(+0.52%)
Nov 03, 2015	37.70	38.13	37.42	38.07	4,074,561	+0.36(+0.97%)
Nov 02, 2015	37.08	37.08	36.96	37.70	5,632,162	+0.39(+1.06%)
Oct 30, 2015	36.81	37.41	36.38	37.31	6,198,139	+0.40(+1.09%)
Oct 29, 2015	38.40	38.98	35.98	36.91	8,576,559	-1.80(-4.66%)
Oct 28, 2015	39.17	39.44	38.14	38.71	7,438,970	+0.29(+0.74%)

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.