Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.85	41.21	40.60	40.80	968,036	-0.07(-0.17%)
May 27, 2016	40.81	40.87	40.87	40.87	526,278	-0.04(-0.11%)
May 26, 2016	41.06	42.03	40.92	40.92	821,577	+0.04(+0.09%)
May 25, 2016	40.86	41.10	40.62	40.88	888,234	+0.35(+0.86%)
May 24, 2016	40.46	40.90	40.24	40.53	466,493	+0.23(+0.57%)
May 23, 2016	40.27	40.76	40.03	40.30	408,943	-0.05(-0.13%)
May 20, 2016	40.41	40.67	40.17	40.36	370,322	+0.23(+0.58%)
May 19, 2016	39.84	40.38	39.53	40.12	362,037	-0.09(-0.22%)
May 18, 2016	40.35	41.31	40.10	40.21	614,385	-0.43(-1.05%)
May 17, 2016	40.48	41.22	40.23	40.64	592,480	+0.04(+0.11%)
May 16, 2016	40.44	41.08	40.36	40.60	508,173	+0.46(+1.15%)
May 13, 2016	40.18	40.66	39.89	40.13	380,602	-0.18(-0.44%)
May 12, 2016	40.81	41.13	40.19	40.31	482,955	-0.18(-0.44%)
May 11, 2016	40.82	41.03	40.32	40.49	641,945	-0.33(-0.80%)
May 10, 2016	40.18	41.15	40.18	40.82	1,007,971	+0.65(+1.63%)
May 09, 2016	40.68	40.80	40.13	40.16	466,817	-0.84(-2.05%)
May 06, 2016	40.33	41.28	40.33	41.00	484,505	+0.40(+0.98%)
May 05, 2016	40.77	41.22	40.36	40.60	663,557	+0.09(+0.22%)
May 04, 2016	41.29	41.58	40.23	40.52	1,131,862	-1.19(-2.86%)
May 03, 2016	42.52	42.52	41.30	41.71	1,638,405	-1.50(-3.48%)
May 02, 2016	43.23	43.44	42.52	43.21	1,398,644	-0.02(-0.04%)
Apr 29, 2016	42.48	43.99	42.36	43.23	2,575,977	+1.32(+3.15%)
Apr 28, 2016	40.39	42.84	38.52	41.91	4,204,780	+4.92(+13.30%)
Apr 27, 2016	35.27	37.06	35.05	36.99	2,256,060	+1.87(+5.32%)
Apr 26, 2016	35.18	35.30	34.75	35.13	1,743,371	+0.25(+0.71%)
Apr 25, 2016	35.23	35.50	34.73	34.88	778,841	-0.56(-1.57%)
Apr 22, 2016	34.96	35.73	34.82	35.44	891,646	+0.48(+1.37%)
Apr 21, 2016	34.98	35.34	34.15	34.96	972,247	+0.00(+0.00%)
Apr 20, 2016	35.51	35.69	34.94	34.96	736,745	-0.42(-1.20%)
Apr 19, 2016	35.52	35.81	35.02	35.38	895,089	+0.04(+0.13%)
Apr 18, 2016	35.40	35.87	35.25	35.34	468,083	-0.24(-0.67%)
Apr 15, 2016	35.36	35.75	35.30	35.58	869,099	+0.05(+0.15%)
Apr 14, 2016	36.40	36.66	35.31	35.52	1,281,163	-0.76(-2.10%)
Apr 13, 2016	35.44	36.45	35.17	36.29	1,307,678	+1.24(+3.54%)
Apr 12, 2016	34.94	35.57	34.88	35.05	778,994	+0.11(+0.30%)
Apr 11, 2016	35.00	35.42	34.87	34.94	411,726	+0.24(+0.69%)
Apr 08, 2016	34.81	35.40	34.52	34.70	353,880	+0.37(+1.08%)
Apr 07, 2016	34.53	34.75	34.14	34.33	286,838	-0.42(-1.20%)
Apr 06, 2016	34.81	34.96	34.05	34.75	414,122	-0.05(-0.15%)
Apr 05, 2016	34.79	35.21	34.50	34.80	701,819	-0.43(-1.23%)
Apr 04, 2016	35.45	35.94	34.96	35.23	944,799	-0.21(-0.60%)
Apr 01, 2016	35.62	35.62	34.83	35.44	1,121,417	-0.73(-2.01%)
Mar 31, 2016	36.09	36.51	35.77	36.17	657,193	+0.02(+0.05%)
Mar 30, 2016	36.76	36.76	35.96	36.15	761,604	-0.18(-0.49%)
Mar 29, 2016	35.61	36.37	35.21	36.33	645,927	+0.51(+1.43%)
Mar 28, 2016	35.72	36.15	35.42	35.82	622,711	+0.13(+0.37%)
Mar 24, 2016	34.31	35.68	35.68	35.68	826,890	+1.09(+3.15%)
Mar 23, 2016	35.43	35.51	34.48	34.59	453,395	-0.97(-2.74%)
Mar 22, 2016	35.28	35.87	35.19	35.57	512,215	-0.09(-0.25%)
Mar 21, 2016	35.86	36.01	35.15	35.66	561,102	-0.27(-0.76%)
Mar 18, 2016	34.81	35.94	34.81	35.93	1,418,945	+1.09(+3.12%)
Mar 17, 2016	34.52	34.95	34.21	34.84	861,805	+0.61(+1.78%)
Mar 16, 2016	33.14	34.45	33.00	34.23	1,110,596	+0.99(+2.98%)
Mar 15, 2016	32.50	33.28	32.27	33.24	880,823	+0.29(+0.89%)
Mar 14, 2016	32.65	33.03	32.16	32.95	710,573	+0.11(+0.32%)
Mar 11, 2016	32.75	33.17	32.59	32.84	969,637	+0.46(+1.42%)
Mar 10, 2016	32.54	32.65	31.79	32.38	454,012	-0.16(-0.49%)
Mar 09, 2016	32.91	33.02	32.27	32.54	428,721	-0.12(-0.35%)
Mar 08, 2016	33.28	33.44	32.26	32.66	662,460	-1.12(-3.33%)
Mar 07, 2016	32.98	33.82	32.87	33.78	1,139,020	+0.82(+2.50%)
Mar 04, 2016	32.43	33.30	31.92	32.96	1,050,158	+0.64(+1.97%)
Mar 03, 2016	31.19	32.39	30.83	32.32	743,997	+1.04(+3.34%)
Mar 02, 2016	31.09	31.54	30.51	31.28	793,157	+0.11(+0.34%)

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.