Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.88	42.06	41.38	41.71	4,388,851	-0.14(-0.34%)
May 27, 2016	41.85	41.86	41.86	41.86	2,074,482	+0.14(+0.35%)
May 26, 2016	41.85	42.07	41.59	41.71	2,316,414	-0.06(-0.13%)
May 25, 2016	41.12	41.90	41.04	41.77	3,558,205	+0.74(+1.80%)
May 24, 2016	40.77	41.22	40.61	41.03	3,069,144	+0.39(+0.95%)
May 23, 2016	40.55	40.86	40.27	40.65	4,761,919	+0.03(+0.08%)
May 20, 2016	40.46	40.78	40.38	40.62	3,041,628	+0.41(+1.02%)
May 19, 2016	40.53	40.56	39.68	40.21	7,592,891	-0.53(-1.30%)
May 18, 2016	41.63	41.70	40.53	40.74	8,129,722	-1.24(-2.96%)
May 17, 2016	42.30	42.61	41.81	41.98	3,494,713	-0.37(-0.87%)
May 16, 2016	41.70	42.48	41.67	42.35	5,147,006	+0.80(+1.93%)
May 13, 2016	42.28	42.44	41.42	41.55	4,086,398	-0.88(-2.08%)
May 12, 2016	42.67	42.85	42.16	42.43	3,479,891	+0.04(+0.09%)
May 11, 2016	42.73	42.88	42.29	42.39	4,519,948	-0.13(-0.31%)
May 10, 2016	41.94	42.54	41.84	42.52	3,453,889	+0.70(+1.67%)
May 09, 2016	42.40	42.41	41.63	41.82	3,696,806	-0.55(-1.29%)
May 06, 2016	42.08	42.43	41.85	42.37	3,031,843	+0.26(+0.62%)
May 05, 2016	42.23	42.44	41.75	42.11	5,024,187	+0.16(+0.38%)
May 04, 2016	43.16	43.29	41.62	41.95	7,225,290	-1.50(-3.46%)
May 03, 2016	44.09	44.20	43.06	43.45	6,241,123	-0.43(-0.98%)
May 02, 2016	43.31	43.93	43.08	43.88	5,354,632	+0.46(+1.06%)
Apr 29, 2016	43.66	43.96	43.20	43.42	5,276,050	-0.31(-0.71%)
Apr 28, 2016	44.59	44.59	43.56	43.73	4,494,872	-1.01(-2.26%)
Apr 27, 2016	44.69	45.16	44.48	44.74	5,285,371	+0.14(+0.32%)
Apr 26, 2016	44.21	44.63	44.15	44.59	3,989,567	+0.64(+1.45%)
Apr 25, 2016	44.03	44.21	43.71	43.96	4,298,572	-0.13(-0.29%)
Apr 22, 2016	43.99	44.43	43.79	44.09	4,503,286	+0.24(+0.54%)
Apr 21, 2016	43.80	44.13	43.76	43.85	3,421,469	+0.08(+0.18%)
Apr 20, 2016	44.44	44.50	43.74	43.77	4,633,436	-0.46(-1.04%)
Apr 19, 2016	44.18	44.59	43.89	44.23	4,662,326	+0.34(+0.78%)
Apr 18, 2016	43.97	44.00	43.28	43.89	4,352,096	-0.08(-0.18%)
Apr 15, 2016	43.82	44.18	43.72	43.97	4,383,515	+0.20(+0.45%)
Apr 14, 2016	44.30	44.30	43.69	43.77	3,070,444	-0.32(-0.72%)
Apr 13, 2016	43.70	44.12	43.38	44.09	5,358,736	+0.75(+1.72%)
Apr 12, 2016	42.81	43.63	42.75	43.34	4,259,299	+0.60(+1.39%)
Apr 11, 2016	42.86	43.33	42.74	42.74	5,441,779	-0.05(-0.11%)
Apr 08, 2016	42.51	43.24	42.42	42.79	4,673,730	+0.77(+1.83%)
Apr 07, 2016	42.11	42.62	41.96	42.02	5,771,622	-0.28(-0.66%)
Apr 06, 2016	42.71	42.72	41.80	42.30	5,648,937	-0.23(-0.54%)
Apr 05, 2016	42.95	43.08	42.27	42.53	4,024,745	-0.48(-1.11%)
Apr 04, 2016	43.54	43.59	42.56	43.00	5,360,916	-0.51(-1.17%)
Apr 01, 2016	42.21	43.54	42.15	43.51	4,453,395	+0.29(+0.68%)
Mar 31, 2016	43.35	43.48	43.02	43.22	3,700,935	-0.14(-0.33%)
Mar 30, 2016	43.71	43.78	43.15	43.36	2,800,701	+0.09(+0.20%)
Mar 29, 2016	42.99	43.34	42.62	43.28	4,207,011	+0.10(+0.22%)
Mar 28, 2016	43.25	43.41	42.89	43.18	3,788,748	-0.05(-0.11%)
Mar 24, 2016	43.05	43.23	43.23	43.23	4,684,012	-0.17(-0.38%)
Mar 23, 2016	43.70	43.78	43.27	43.39	4,756,778	-0.57(-1.30%)
Mar 22, 2016	43.39	44.14	43.37	43.97	4,448,673	+0.26(+0.60%)
Mar 21, 2016	43.46	43.75	43.35	43.70	6,187,263	+0.28(+0.64%)
Mar 18, 2016	43.67	43.71	43.09	43.43	16,021,327	-0.08(-0.18%)
Mar 17, 2016	41.06	43.86	40.98	43.51	15,210,817	+2.61(+6.39%)
Mar 16, 2016	40.53	41.01	40.24	40.89	3,817,078	+0.52(+1.30%)
Mar 15, 2016	40.29	40.41	39.79	40.37	3,826,000	-0.36(-0.88%)
Mar 14, 2016	40.45	40.87	40.42	40.72	3,458,549	-0.02(-0.04%)
Mar 11, 2016	40.44	40.90	40.33	40.74	4,384,809	+0.56(+1.40%)
Mar 10, 2016	40.15	40.24	39.58	40.18	5,996,037	+0.39(+0.98%)
Mar 09, 2016	40.49	40.64	39.74	39.79	5,960,429	-0.53(-1.32%)
Mar 08, 2016	40.88	41.25	40.25	40.32	6,373,646	-0.94(-2.27%)
Mar 07, 2016	40.61	41.27	40.53	41.26	3,929,231	+0.52(+1.27%)
Mar 04, 2016	40.37	40.93	40.24	40.74	4,544,757	+0.37(+0.93%)
Mar 03, 2016	40.06	40.41	39.94	40.37	3,141,409	+0.30(+0.75%)
Mar 02, 2016	39.65	40.08	39.40	40.06	4,481,095	+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.