Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.04	42.23	41.54	41.87	4,372,017	-0.14(-0.34%)
May 27, 2016	42.01	42.02	42.02	42.02	2,066,525	+0.14(+0.35%)
May 26, 2016	42.01	42.23	41.75	41.87	2,307,529	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.93	3,544,557	+0.74(+1.80%)
May 24, 2016	40.92	41.38	40.76	41.19	3,057,373	+0.39(+0.95%)
May 23, 2016	40.71	41.02	40.43	40.80	4,743,655	+0.03(+0.08%)
May 20, 2016	40.61	40.93	40.53	40.77	3,029,962	+0.41(+1.02%)
May 19, 2016	40.68	40.72	39.83	40.36	7,563,768	-0.53(-1.30%)
May 18, 2016	41.79	41.86	40.68	40.89	8,098,541	-1.25(-2.96%)
May 17, 2016	42.46	42.78	41.97	42.14	3,481,309	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.51	5,127,265	+0.80(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,724	-0.89(-2.08%)
May 12, 2016	42.83	43.02	42.33	42.59	3,466,544	+0.04(+0.09%)
May 11, 2016	42.90	43.04	42.45	42.55	4,502,611	-0.13(-0.31%)
May 10, 2016	42.10	42.70	42.01	42.68	3,440,643	+0.70(+1.67%)
May 09, 2016	42.56	42.57	41.79	41.98	3,682,627	-0.55(-1.29%)
May 06, 2016	42.24	42.59	42.01	42.53	3,020,215	+0.26(+0.62%)
May 05, 2016	42.39	42.60	41.91	42.27	5,004,917	+0.16(+0.38%)
May 04, 2016	43.32	43.46	41.78	42.11	7,197,579	-1.51(-3.46%)
May 03, 2016	44.26	44.38	43.23	43.62	6,217,186	-0.43(-0.98%)
May 02, 2016	43.48	44.10	43.24	44.05	5,334,095	+0.46(+1.06%)
Apr 29, 2016	43.83	44.13	43.37	43.59	5,255,815	-0.31(-0.71%)
Apr 28, 2016	44.77	44.77	43.73	43.90	4,477,633	-1.01(-2.26%)
Apr 27, 2016	44.86	45.33	44.65	44.91	5,265,100	+0.14(+0.32%)
Apr 26, 2016	44.38	44.80	44.32	44.77	3,974,266	+0.64(+1.45%)
Apr 25, 2016	44.20	44.38	43.88	44.13	4,282,086	-0.13(-0.29%)
Apr 22, 2016	44.16	44.60	43.96	44.26	4,486,014	+0.24(+0.54%)
Apr 21, 2016	43.97	44.30	43.93	44.02	3,408,346	+0.08(+0.18%)
Apr 20, 2016	44.61	44.67	43.90	43.94	4,615,665	-0.46(-1.04%)
Apr 19, 2016	44.35	44.76	44.06	44.40	4,644,445	+0.34(+0.78%)
Apr 18, 2016	44.14	44.17	43.44	44.06	4,335,404	-0.08(-0.18%)
Apr 15, 2016	43.98	44.35	43.89	44.14	4,366,703	+0.20(+0.45%)
Apr 14, 2016	44.47	44.47	43.86	43.94	3,058,668	-0.32(-0.72%)
Apr 13, 2016	43.87	44.29	43.55	44.26	5,338,184	+0.75(+1.72%)
Apr 12, 2016	42.98	43.80	42.92	43.51	4,242,963	+0.60(+1.39%)
Apr 11, 2016	43.03	43.50	42.91	42.91	5,420,908	-0.05(-0.11%)
Apr 08, 2016	42.68	43.40	42.58	42.95	4,655,804	+0.77(+1.83%)
Apr 07, 2016	42.28	42.79	42.12	42.18	5,749,486	-0.28(-0.66%)
Apr 06, 2016	42.88	42.88	41.97	42.46	5,627,271	-0.23(-0.54%)
Apr 05, 2016	43.11	43.25	42.43	42.69	4,009,308	-0.48(-1.11%)
Apr 04, 2016	43.70	43.75	42.73	43.17	5,340,355	-0.51(-1.17%)
Apr 01, 2016	42.37	43.70	42.31	43.68	4,436,314	+0.30(+0.68%)
Mar 31, 2016	43.51	43.65	43.19	43.39	3,686,741	-0.14(-0.33%)
Mar 30, 2016	43.88	43.95	43.32	43.53	2,789,959	+0.09(+0.20%)
Mar 29, 2016	43.15	43.51	42.79	43.44	4,190,875	+0.10(+0.22%)
Mar 28, 2016	43.42	43.57	43.05	43.35	3,774,217	-0.05(-0.11%)
Mar 24, 2016	43.22	43.39	43.39	43.39	4,666,047	-0.17(-0.38%)
Mar 23, 2016	43.86	43.94	43.43	43.56	4,738,534	-0.57(-1.30%)
Mar 22, 2016	43.56	44.31	43.54	44.14	4,431,610	+0.26(+0.60%)
Mar 21, 2016	43.63	43.92	43.51	43.87	6,163,533	+0.28(+0.64%)
Mar 18, 2016	43.84	43.88	43.26	43.59	15,959,880	-0.08(-0.18%)
Mar 17, 2016	41.22	44.03	41.14	43.67	15,152,478	+2.62(+6.39%)
Mar 16, 2016	40.69	41.17	40.39	41.05	3,802,438	+0.53(+1.30%)
Mar 15, 2016	40.44	40.56	39.95	40.52	3,811,326	-0.36(-0.88%)
Mar 14, 2016	40.61	41.02	40.58	40.88	3,445,284	-0.02(-0.04%)
Mar 11, 2016	40.59	41.06	40.48	40.90	4,367,991	+0.57(+1.40%)
Mar 10, 2016	40.31	40.39	39.73	40.33	5,973,041	+0.39(+0.98%)
Mar 09, 2016	40.64	40.79	39.89	39.94	5,937,569	-0.53(-1.32%)
Mar 08, 2016	41.04	41.41	40.40	40.47	6,349,201	-0.94(-2.27%)
Mar 07, 2016	40.77	41.43	40.69	41.42	3,914,161	+0.52(+1.27%)
Mar 04, 2016	40.53	41.09	40.39	40.90	4,527,327	+0.38(+0.93%)
Mar 03, 2016	40.22	40.57	40.09	40.52	3,129,361	+0.30(+0.75%)
Mar 02, 2016	39.80	40.23	39.56	40.22	4,463,908	+0.35(+0.88%)

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.