Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.26	41.27	40.88	41.20	1,367,082	-0.06(-0.15%)
May 27, 2016	40.97	41.26	41.26	41.26	883,500	+0.15(+0.36%)
May 26, 2016	40.99	41.13	40.91	41.11	729,862	+0.14(+0.34%)
May 25, 2016	41.00	41.17	40.91	40.97	1,531,843	+0.76(+1.89%)
May 24, 2016	39.63	40.27	39.60	40.21	1,404,309	+0.68(+1.72%)
May 23, 2016	39.48	39.63	39.26	39.53	1,604,519	-0.41(-1.03%)
May 20, 2016	39.47	40.03	39.46	39.94	1,068,696	+1.10(+2.83%)
May 19, 2016	38.69	38.84	38.56	38.84	1,794,722	-0.60(-1.52%)
May 18, 2016	39.35	39.79	39.25	39.44	1,463,018	-0.02(-0.05%)
May 17, 2016	39.54	39.76	39.32	39.46	968,401	-0.24(-0.60%)
May 16, 2016	39.26	39.71	39.20	39.70	1,935,088	+0.54(+1.38%)
May 13, 2016	39.39	39.64	39.16	39.16	1,291,095	-0.08(-0.20%)
May 12, 2016	40.09	40.14	39.15	39.24	2,193,497	-0.32(-0.81%)
May 11, 2016	39.60	39.84	39.51	39.56	1,967,015	-0.47(-1.17%)
May 10, 2016	40.08	40.19	39.78	40.03	4,122,338	+0.58(+1.47%)
May 09, 2016	39.27	39.58	39.23	39.45	766,400	+0.50(+1.28%)
May 06, 2016	38.75	39.14	38.62	38.95	1,283,803	-0.12(-0.31%)
May 05, 2016	39.08	39.24	38.88	39.07	828,568	-1.31(-3.24%)
May 04, 2016	40.51	40.71	40.28	40.38	928,900	-0.77(-1.87%)
May 03, 2016	41.38	41.73	41.15	41.15	1,544,514	-0.31(-0.75%)
May 02, 2016	41.55	41.70	41.03	41.46	3,275,860	+0.36(+0.88%)
Apr 29, 2016	41.74	41.76	40.72	41.10	4,760,814	-1.75(-4.08%)
Apr 28, 2016	42.92	43.24	42.56	42.85	2,127,600	-0.77(-1.77%)
Apr 27, 2016	43.67	43.78	43.50	43.62	1,377,923	-0.42(-0.95%)
Apr 26, 2016	43.71	44.04	43.63	44.04	976,570	-0.28(-0.63%)
Apr 25, 2016	44.32	44.41	44.17	44.32	819,871	+0.12(+0.27%)
Apr 22, 2016	44.20	44.39	43.98	44.20	746,592	-0.02(-0.05%)
Apr 21, 2016	44.30	44.50	44.10	44.22	1,576,062	+0.11(+0.25%)
Apr 20, 2016	44.16	44.37	43.83	44.11	1,080,091	-0.08(-0.18%)
Apr 19, 2016	44.24	44.33	43.98	44.19	1,050,170	+0.47(+1.08%)
Apr 18, 2016	43.49	44.01	43.46	43.72	1,576,851	-0.05(-0.11%)
Apr 15, 2016	43.54	43.94	43.51	43.77	4,098,927	-0.42(-0.95%)
Apr 14, 2016	43.55	44.34	43.47	44.19	6,514,840	+0.90(+2.08%)
Apr 13, 2016	42.50	43.32	42.46	43.29	2,091,585	+1.02(+2.41%)
Apr 12, 2016	42.04	42.37	41.70	42.27	900,415	+0.08(+0.19%)
Apr 11, 2016	42.58	42.67	42.19	42.19	662,193	-0.17(-0.40%)
Apr 08, 2016	42.53	42.62	42.22	42.36	868,235	+0.18(+0.43%)
Apr 07, 2016	42.55	42.71	42.15	42.18	1,335,622	-0.60(-1.40%)
Apr 06, 2016	41.79	42.81	41.79	42.78	1,168,381	+1.51(+3.66%)
Apr 05, 2016	41.22	41.35	40.98	41.27	2,768,732	-0.57(-1.36%)
Apr 04, 2016	42.14	42.41	41.83	41.84	3,918,107	+1.51(+3.74%)
Apr 01, 2016	39.52	40.59	39.48	40.33	2,951,962	+0.17(+0.42%)
Mar 31, 2016	40.58	40.65	40.16	40.16	6,513,275	-0.53(-1.30%)
Mar 30, 2016	40.26	40.83	40.25	40.69	5,597,225	+0.75(+1.88%)
Mar 29, 2016	39.15	40.00	38.95	39.94	5,798,866	+1.19(+3.07%)
Mar 28, 2016	39.00	39.04	38.75	38.75	2,075,378	-0.12(-0.31%)
Mar 24, 2016	38.58	38.87	38.87	38.87	2,236,800	-0.53(-1.35%)
Mar 23, 2016	39.88	39.88	39.27	39.40	1,164,799	-0.50(-1.25%)
Mar 22, 2016	39.12	40.01	39.07	39.90	2,258,676	-0.12(-0.30%)
Mar 21, 2016	39.90	40.06	39.76	40.02	1,877,794	+0.03(+0.08%)
Mar 18, 2016	40.07	40.16	39.82	39.99	2,049,335	-0.41(-1.01%)
Mar 17, 2016	40.37	40.55	40.18	40.40	1,812,518	-0.36(-0.88%)
Mar 16, 2016	40.73	40.93	40.31	40.76	3,620,763	-0.39(-0.95%)
Mar 15, 2016	41.17	41.30	40.98	41.15	1,544,205	-0.49(-1.18%)
Mar 14, 2016	41.53	41.75	41.46	41.64	827,664	+0.18(+0.43%)
Mar 11, 2016	41.32	41.46	41.13	41.46	744,595	+0.97(+2.40%)
Mar 10, 2016	41.06	41.38	40.25	40.49	951,387	+0.25(+0.62%)
Mar 09, 2016	40.18	40.37	40.00	40.24	2,060,474	+0.25(+0.63%)
Mar 08, 2016	39.97	40.13	39.84	39.99	1,123,778	+0.06(+0.15%)
Mar 07, 2016	39.27	40.06	39.22	39.93	2,781,681	+0.12(+0.30%)
Mar 04, 2016	39.78	39.91	39.51	39.81	998,747	+0.19(+0.48%)
Mar 03, 2016	38.99	39.66	38.95	39.62	1,829,764	-0.57(-1.42%)
Mar 02, 2016	39.88	40.19	39.73	40.19	1,072,992	-0.03(-0.07%)

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.