Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.78	44.34	43.76	44.05	216,860	+0.32(+0.73%)
May 27, 2016	43.75	43.73	43.73	43.73	133,200	-0.02(-0.05%)
May 26, 2016	43.50	43.87	43.33	43.75	117,704	+0.27(+0.62%)
May 25, 2016	43.67	44.00	43.16	43.48	141,559	-0.02(-0.05%)
May 24, 2016	42.50	43.61	42.05	43.50	249,269	+1.17(+2.76%)
May 23, 2016	42.02	42.44	41.92	42.33	177,032	+0.42(+1.00%)
May 20, 2016	41.18	42.13	41.18	41.91	119,685	+0.80(+1.95%)
May 19, 2016	40.76	41.42	40.40	41.11	93,400	+0.20(+0.49%)
May 18, 2016	41.09	41.64	40.32	40.91	125,500	-0.34(-0.82%)
May 17, 2016	42.25	42.77	41.21	41.25	143,024	-1.27(-2.99%)
May 16, 2016	42.27	42.78	41.78	42.52	151,753	+0.38(+0.90%)
May 13, 2016	42.01	42.44	42.01	42.14	186,185	-0.05(-0.12%)
May 12, 2016	42.22	42.54	42.06	42.19	189,748	+0.16(+0.38%)
May 11, 2016	42.22	42.36	41.41	42.03	89,942	-0.26(-0.61%)
May 10, 2016	41.96	42.42	40.75	42.29	154,333	+0.56(+1.34%)
May 09, 2016	42.05	42.05	41.26	41.73	149,978	-0.37(-0.88%)
May 06, 2016	41.54	42.11	40.33	42.10	167,902	+0.42(+1.01%)
May 05, 2016	42.31	42.41	41.60	41.68	236,652	-0.39(-0.93%)
May 04, 2016	41.08	42.81	40.11	42.07	359,180	+0.49(+1.18%)
May 03, 2016	40.84	41.80	40.84	41.58	172,108	+0.35(+0.85%)
May 02, 2016	41.19	41.43	40.83	41.23	150,816	+0.11(+0.27%)
Apr 29, 2016	41.77	41.81	40.74	41.12	190,047	-0.70(-1.67%)
Apr 28, 2016	41.95	42.12	40.79	41.82	225,723	-0.34(-0.81%)
Apr 27, 2016	41.83	42.29	41.45	42.16	170,599	+0.22(+0.52%)
Apr 26, 2016	41.51	42.14	41.12	41.94	185,707	+0.40(+0.96%)
Apr 25, 2016	41.62	41.62	41.00	41.54	219,228	-0.01(-0.02%)
Apr 22, 2016	41.24	41.65	41.11	41.55	154,796	+0.50(+1.22%)
Apr 21, 2016	41.30	41.44	40.89	41.05	169,907	-0.06(-0.15%)
Apr 20, 2016	41.31	41.59	40.80	41.11	110,530	+0.03(+0.07%)
Apr 19, 2016	40.45	41.36	40.13	41.08	196,886	+0.90(+2.24%)
Apr 18, 2016	39.94	40.50	39.50	40.18	153,770	+0.12(+0.30%)
Apr 15, 2016	40.33	40.33	39.74	40.06	152,269	-0.45(-1.11%)
Apr 14, 2016	40.58	40.85	39.92	40.51	186,490	-0.15(-0.37%)
Apr 13, 2016	39.96	40.77	39.63	40.66	197,109	+0.82(+2.06%)
Apr 12, 2016	39.83	40.17	39.47	39.84	105,205	-0.08(-0.20%)
Apr 11, 2016	40.18	40.49	39.01	39.92	97,843	-0.13(-0.32%)
Apr 08, 2016	40.16	40.57	39.92	40.05	75,233	+0.27(+0.68%)
Apr 07, 2016	40.29	40.29	39.50	39.78	118,498	-0.87(-2.14%)
Apr 06, 2016	40.61	40.90	40.25	40.65	121,936	+0.19(+0.47%)
Apr 05, 2016	41.02	41.31	40.42	40.46	204,773	-0.74(-1.80%)
Apr 04, 2016	41.77	41.98	40.98	41.20	154,284	-0.66(-1.58%)
Apr 01, 2016	41.43	42.12	41.06	41.86	250,318	+0.14(+0.34%)
Mar 31, 2016	41.53	41.98	41.45	41.72	209,382	+0.06(+0.14%)
Mar 30, 2016	42.22	42.22	41.33	41.66	207,290	-0.41(-0.97%)
Mar 29, 2016	40.73	42.24	40.26	42.07	246,985	+1.37(+3.37%)
Mar 28, 2016	41.26	41.26	40.48	40.70	110,277	-0.33(-0.80%)
Mar 24, 2016	40.67	41.03	41.03	41.03	198,000	+0.15(+0.37%)
Mar 23, 2016	41.65	41.78	40.85	40.88	176,136	-1.00(-2.39%)
Mar 22, 2016	41.69	42.47	41.52	41.88	177,391	-0.15(-0.36%)
Mar 21, 2016	42.27	42.53	41.09	42.03	206,465	-0.23(-0.54%)
Mar 18, 2016	40.79	42.85	40.60	42.26	902,465	+1.70(+4.19%)
Mar 17, 2016	39.90	40.69	39.20	40.56	532,679	+0.78(+1.96%)
Mar 16, 2016	42.39	42.87	39.41	39.78	1,222,067	-3.14(-7.32%)
Mar 15, 2016	43.00	43.29	42.80	42.92	323,014	-0.08(-0.19%)
Mar 14, 2016	42.93	43.27	42.39	43.00	235,385	+0.13(+0.30%)
Mar 11, 2016	42.50	42.95	42.27	42.87	221,282	+0.57(+1.35%)
Mar 10, 2016	42.06	42.41	41.67	42.30	302,439	+0.57(+1.37%)
Mar 09, 2016	41.57	42.27	41.42	41.73	215,712	+0.45(+1.09%)
Mar 08, 2016	41.62	42.06	40.83	41.28	271,667	-0.72(-1.71%)
Mar 07, 2016	41.14	42.04	41.14	42.00	232,010	+0.71(+1.72%)
Mar 04, 2016	41.41	42.00	41.08	41.29	373,402	-0.03(-0.07%)
Mar 03, 2016	41.00	42.19	40.64	41.32	461,206	+0.82(+2.02%)
Mar 02, 2016	40.05	40.53	39.90	40.50	307,028	+0.46(+1.15%)

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.