Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.94	42.03	41.65	41.87	481,670	+0.11(+0.26%)
May 27, 2016	41.22	41.76	41.76	41.76	265,864	+0.40(+0.98%)
May 26, 2016	41.29	42.03	41.16	41.35	182,818	+0.07(+0.18%)
May 25, 2016	41.32	41.54	40.57	41.28	121,528	+0.03(+0.07%)
May 24, 2016	41.08	41.88	41.03	41.25	288,423	+1.40(+3.52%)
May 23, 2016	40.00	40.53	39.73	39.85	116,322	-0.16(-0.39%)
May 20, 2016	39.44	40.13	39.44	40.00	113,111	+0.81(+2.06%)
May 19, 2016	38.78	39.73	38.78	39.20	84,714	+0.09(+0.23%)
May 18, 2016	38.90	39.59	38.08	39.10	135,119	+0.03(+0.07%)
May 17, 2016	39.43	40.20	38.68	39.08	178,385	-0.45(-1.14%)
May 16, 2016	39.53	40.45	39.15	39.53	171,244	+0.15(+0.37%)
May 13, 2016	39.72	39.72	38.99	39.38	250,377	-0.44(-1.11%)
May 12, 2016	40.40	40.58	39.68	39.82	193,745	-0.35(-0.87%)
May 11, 2016	41.00	41.08	40.11	40.17	125,790	-0.78(-1.91%)
May 10, 2016	40.60	41.31	40.60	40.95	215,646	+0.57(+1.41%)
May 09, 2016	40.01	40.97	39.82	40.38	469,777	+0.48(+1.20%)
May 06, 2016	40.14	40.21	39.38	39.90	323,104	-0.25(-0.62%)
May 05, 2016	40.68	40.68	40.02	40.15	166,341	-0.37(-0.91%)
May 04, 2016	41.04	41.71	40.44	40.52	214,423	-0.87(-2.11%)
May 03, 2016	41.74	42.01	41.06	41.39	220,777	-0.67(-1.59%)
May 02, 2016	42.09	42.44	41.90	42.06	204,459	+0.22(+0.53%)
Apr 29, 2016	42.48	42.59	41.59	41.84	153,417	-0.45(-1.06%)
Apr 28, 2016	43.14	43.29	42.19	42.29	251,932	-1.10(-2.54%)
Apr 27, 2016	43.34	44.24	42.60	43.39	221,603	+0.14(+0.32%)
Apr 26, 2016	42.79	43.63	42.79	43.25	212,982	+0.59(+1.38%)
Apr 25, 2016	43.28	43.30	42.07	42.67	238,696	-0.63(-1.46%)
Apr 22, 2016	42.00	44.69	41.82	43.30	531,369	+1.35(+3.22%)
Apr 21, 2016	43.03	43.15	41.90	41.95	212,315	-1.23(-2.85%)
Apr 20, 2016	43.20	43.46	42.89	43.18	134,485	+0.06(+0.15%)
Apr 19, 2016	42.86	43.45	42.60	43.12	139,497	+0.43(+1.01%)
Apr 18, 2016	41.47	42.75	40.83	42.68	124,902	+0.78(+1.86%)
Apr 15, 2016	41.79	42.23	41.79	41.90	87,220	-0.12(-0.28%)
Apr 14, 2016	41.80	42.16	41.55	42.02	108,693	+0.29(+0.70%)
Apr 13, 2016	41.71	41.94	41.06	41.73	190,309	+0.18(+0.44%)
Apr 12, 2016	41.42	42.00	41.37	41.55	89,237	+0.18(+0.44%)
Apr 11, 2016	40.96	41.94	40.96	41.36	159,107	+0.66(+1.62%)
Apr 08, 2016	40.92	41.71	40.63	40.70	147,951	+0.17(+0.41%)
Apr 07, 2016	41.07	41.18	40.33	40.54	154,757	-0.88(-2.13%)
Apr 06, 2016	41.10	41.78	40.77	41.42	124,839	+0.27(+0.65%)
Apr 05, 2016	41.18	41.89	41.11	41.15	141,596	-0.43(-1.04%)
Apr 04, 2016	41.74	42.51	41.25	41.58	120,080	-0.02(-0.04%)
Apr 01, 2016	41.23	41.85	40.81	41.60	146,597	+0.00(+0.00%)
Mar 31, 2016	41.52	41.74	40.65	41.60	111,480	-0.02(-0.04%)
Mar 30, 2016	42.13	42.23	41.47	41.62	94,790	-0.39(-0.94%)
Mar 29, 2016	40.68	42.04	40.68	42.01	119,634	+1.35(+3.32%)
Mar 28, 2016	41.28	41.51	40.34	40.66	104,476	-0.55(-1.34%)
Mar 24, 2016	40.44	41.22	41.22	41.22	78,000	+0.45(+1.10%)
Mar 23, 2016	41.24	41.58	40.77	40.77	129,523	-0.52(-1.27%)
Mar 22, 2016	41.84	41.86	41.27	41.29	92,995	-0.74(-1.77%)
Mar 21, 2016	41.52	42.59	41.37	42.03	158,773	-0.01(-0.02%)
Mar 18, 2016	40.78	42.16	40.72	42.04	371,310	+1.52(+3.76%)
Mar 17, 2016	39.44	40.77	39.18	40.52	89,425	+1.11(+2.82%)
Mar 16, 2016	38.53	39.84	38.28	39.41	165,953	+0.81(+2.09%)
Mar 15, 2016	38.85	39.08	38.59	38.60	126,837	-0.54(-1.38%)
Mar 14, 2016	38.38	39.32	38.30	39.14	94,623	+0.30(+0.78%)
Mar 11, 2016	38.27	38.89	38.18	38.84	92,052	+0.82(+2.15%)
Mar 10, 2016	38.30	38.91	37.70	38.02	101,713	-0.17(-0.43%)
Mar 09, 2016	38.02	38.57	37.70	38.19	114,082	+0.42(+1.12%)
Mar 08, 2016	38.31	38.48	37.64	37.76	144,670	-0.82(-2.12%)
Mar 07, 2016	38.00	38.72	37.96	38.58	175,349	+0.44(+1.15%)
Mar 04, 2016	38.31	38.66	37.91	38.14	173,393	-0.21(-0.55%)
Mar 03, 2016	37.83	38.53	37.83	38.35	141,710	+0.48(+1.26%)
Mar 02, 2016	38.02	38.54	37.46	37.88	191,617	-0.11(-0.29%)

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.