Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.87	40.11	39.40	39.67	1,518,087	-0.33(-0.82%)
May 27, 2016	39.62	40.00	40.00	40.00	944,110	+0.31(+0.78%)
May 26, 2016	40.02	40.35	39.50	39.69	1,010,964	-0.40(-1.01%)
May 25, 2016	40.18	40.37	39.78	40.09	1,375,295	-0.05(-0.14%)
May 24, 2016	39.80	40.31	39.72	40.14	1,516,732	+0.47(+1.19%)
May 23, 2016	39.43	39.85	39.30	39.67	1,760,215	+0.01(+0.02%)
May 20, 2016	39.81	40.45	39.42	39.66	2,404,310	-0.15(-0.39%)
May 19, 2016	39.46	39.89	39.28	39.82	1,582,048	+0.24(+0.60%)
May 18, 2016	40.57	40.76	39.36	39.58	2,514,983	-1.25(-3.05%)
May 17, 2016	40.61	40.95	40.36	40.83	1,476,547	+0.22(+0.54%)
May 16, 2016	40.90	41.00	40.44	40.61	1,529,562	-0.19(-0.47%)
May 13, 2016	41.12	41.35	40.38	40.80	1,550,336	-0.46(-1.12%)
May 12, 2016	41.64	41.95	40.84	41.26	1,570,759	-0.17(-0.42%)
May 11, 2016	42.94	43.09	41.41	41.44	1,538,524	-1.69(-3.92%)
May 10, 2016	42.52	43.25	42.37	43.13	1,295,145	+0.63(+1.48%)
May 09, 2016	42.58	43.05	42.35	42.50	1,770,482	+0.55(+1.30%)
May 06, 2016	41.52	41.97	40.86	41.95	1,381,857	+0.29(+0.70%)
May 05, 2016	42.77	42.77	41.64	41.66	1,653,133	-1.04(-2.43%)
May 04, 2016	41.98	42.86	41.90	42.70	1,803,567	+0.62(+1.47%)
May 03, 2016	42.19	42.43	41.74	42.08	1,919,178	-0.41(-0.96%)
May 02, 2016	42.51	42.76	42.02	42.49	1,553,708	+0.17(+0.41%)
Apr 29, 2016	43.12	43.43	41.80	42.32	2,402,634	-0.88(-2.04%)
Apr 28, 2016	43.23	43.99	42.32	43.20	2,870,634	-0.36(-0.82%)
Apr 27, 2016	43.51	43.90	43.08	43.56	2,035,637	+0.01(+0.02%)
Apr 26, 2016	43.36	43.67	43.19	43.55	1,081,939	+0.15(+0.36%)
Apr 25, 2016	44.12	44.15	43.05	43.39	1,743,691	-0.65(-1.47%)
Apr 22, 2016	43.10	44.32	43.03	44.04	1,568,237	+0.71(+1.64%)
Apr 21, 2016	43.88	44.07	43.28	43.33	1,370,812	-0.36(-0.83%)
Apr 20, 2016	44.05	44.41	43.67	43.69	1,233,490	-0.15(-0.33%)
Apr 19, 2016	43.73	43.86	43.15	43.84	997,847	+0.16(+0.38%)
Apr 18, 2016	43.69	43.99	43.50	43.67	951,453	+0.01(+0.02%)
Apr 15, 2016	43.52	43.74	43.37	43.67	1,566,108	+0.17(+0.40%)
Apr 14, 2016	43.77	44.16	43.21	43.49	1,384,381	-0.28(-0.64%)
Apr 13, 2016	44.34	44.38	43.32	43.77	1,615,647	-0.56(-1.27%)
Apr 12, 2016	44.39	44.58	43.84	44.34	1,659,507	-0.12(-0.27%)
Apr 11, 2016	44.24	45.13	44.17	44.46	1,867,431	+0.31(+0.70%)
Apr 08, 2016	44.41	44.49	43.74	44.15	852,616	+0.01(+0.02%)
Apr 07, 2016	44.02	44.49	43.96	44.14	1,205,086	-0.06(-0.14%)
Apr 06, 2016	43.25	44.38	42.89	44.20	1,831,008	+1.09(+2.53%)
Apr 05, 2016	42.14	43.25	42.00	43.11	2,828,197	-0.46(-1.04%)
Apr 04, 2016	43.59	43.86	43.27	43.57	633,529	-0.08(-0.19%)
Apr 01, 2016	42.79	43.90	42.79	43.65	1,367,794	+0.72(+1.67%)
Mar 31, 2016	42.62	43.46	42.50	42.93	1,076,601	+0.17(+0.40%)
Mar 30, 2016	42.86	42.90	42.32	42.76	806,225	+0.14(+0.32%)
Mar 29, 2016	42.08	42.82	42.08	42.62	1,301,033	+0.46(+1.10%)
Mar 28, 2016	41.19	42.44	41.01	42.15	1,122,472	+0.91(+2.21%)
Mar 24, 2016	41.20	41.24	41.24	41.24	1,010,029	-0.19(-0.46%)
Mar 23, 2016	41.44	41.76	41.22	41.44	707,610	-0.40(-0.96%)
Mar 22, 2016	42.21	42.27	41.76	41.84	710,019	-0.48(-1.14%)
Mar 21, 2016	42.58	42.58	41.39	42.32	863,588	-0.04(-0.09%)
Mar 18, 2016	42.12	42.77	41.91	42.35	2,243,012	+0.56(+1.35%)
Mar 17, 2016	41.92	42.26	41.70	41.79	1,409,348	-0.25(-0.61%)
Mar 16, 2016	41.64	42.22	41.42	42.05	954,323	+0.17(+0.41%)
Mar 15, 2016	42.25	42.36	41.78	41.87	572,345	-0.50(-1.18%)
Mar 14, 2016	42.31	42.58	41.95	42.37	715,755	+0.08(+0.19%)
Mar 11, 2016	42.26	42.86	42.09	42.29	948,634	+0.46(+1.09%)
Mar 10, 2016	42.39	42.55	41.59	41.84	1,003,817	-0.28(-0.67%)
Mar 09, 2016	42.21	42.66	41.96	42.12	1,047,840	-0.09(-0.22%)
Mar 08, 2016	42.25	43.12	42.14	42.21	1,554,588	-0.54(-1.26%)
Mar 07, 2016	41.32	43.09	41.18	42.75	3,382,763	-1.06(-2.43%)
Mar 04, 2016	43.23	43.95	42.89	43.81	1,425,619	+0.62(+1.43%)
Mar 03, 2016	42.57	43.34	42.20	43.19	1,399,640	+0.51(+1.19%)
Mar 02, 2016	42.24	43.13	42.24	42.68	2,088,439	+0.59(+1.40%)

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.