Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.68	41.04	40.43	40.63	972,123	-0.07(-0.17%)
May 27, 2016	40.64	40.70	40.70	40.70	528,500	-0.04(-0.11%)
May 26, 2016	40.88	41.85	40.74	40.74	825,045	+0.04(+0.09%)
May 25, 2016	40.69	40.93	40.45	40.71	891,984	+0.35(+0.85%)
May 24, 2016	40.29	40.73	40.07	40.36	468,463	+0.23(+0.57%)
May 23, 2016	40.10	40.59	39.86	40.13	410,669	-0.05(-0.13%)
May 20, 2016	40.24	40.50	40.00	40.19	371,885	+0.23(+0.58%)
May 19, 2016	39.67	40.21	39.36	39.96	363,565	-0.09(-0.22%)
May 18, 2016	40.18	41.13	39.93	40.04	616,979	-0.42(-1.05%)
May 17, 2016	40.31	41.04	40.06	40.47	594,981	+0.04(+0.11%)
May 16, 2016	40.27	40.90	40.19	40.42	510,318	+0.46(+1.15%)
May 13, 2016	40.01	40.49	39.73	39.96	382,209	-0.18(-0.44%)
May 12, 2016	40.64	40.96	40.02	40.14	484,994	-0.18(-0.44%)
May 11, 2016	40.64	40.86	40.15	40.32	644,655	-0.33(-0.80%)
May 10, 2016	40.01	40.98	40.01	40.64	1,012,226	+0.65(+1.63%)
May 09, 2016	40.51	40.63	39.97	39.99	468,788	-0.84(-2.05%)
May 06, 2016	40.16	41.10	40.16	40.83	486,551	+0.40(+0.98%)
May 05, 2016	40.60	41.05	40.19	40.43	666,359	+0.09(+0.22%)
May 04, 2016	41.11	41.40	40.06	40.35	1,136,641	-1.19(-2.86%)
May 03, 2016	42.34	42.34	41.13	41.53	1,645,322	-1.50(-3.48%)
May 02, 2016	43.05	43.26	42.35	43.03	1,404,549	-0.02(-0.04%)
Apr 29, 2016	42.30	43.81	42.18	43.05	2,586,852	+1.31(+3.15%)
Apr 28, 2016	40.22	42.66	38.35	41.74	4,222,533	+4.90(+13.30%)
Apr 27, 2016	35.12	36.91	34.91	36.84	2,265,585	+1.86(+5.32%)
Apr 26, 2016	35.03	35.15	34.60	34.98	1,750,731	+0.25(+0.71%)
Apr 25, 2016	35.08	35.35	34.58	34.73	782,130	-0.56(-1.57%)
Apr 22, 2016	34.81	35.58	34.68	35.29	895,410	+0.48(+1.37%)
Apr 21, 2016	34.83	35.19	34.01	34.81	976,351	+0.00(+0.00%)
Apr 20, 2016	35.36	35.54	34.80	34.81	739,856	-0.42(-1.20%)
Apr 19, 2016	35.37	35.66	34.87	35.23	898,868	+0.04(+0.13%)
Apr 18, 2016	35.25	35.72	35.10	35.19	470,059	-0.24(-0.67%)
Apr 15, 2016	35.22	35.60	35.15	35.43	872,768	+0.05(+0.15%)
Apr 14, 2016	36.25	36.50	35.16	35.37	1,286,572	-0.76(-2.10%)
Apr 13, 2016	35.30	36.30	35.02	36.13	1,313,199	+1.23(+3.54%)
Apr 12, 2016	34.79	35.42	34.73	34.90	782,283	+0.11(+0.30%)
Apr 11, 2016	34.85	35.27	34.72	34.79	413,464	+0.24(+0.69%)
Apr 08, 2016	34.66	35.25	34.38	34.56	355,374	+0.37(+1.08%)
Apr 07, 2016	34.39	34.61	34.00	34.18	288,049	-0.41(-1.20%)
Apr 06, 2016	34.66	34.81	33.90	34.60	415,870	-0.05(-0.15%)
Apr 05, 2016	34.64	35.07	34.35	34.65	704,782	-0.43(-1.23%)
Apr 04, 2016	35.30	35.79	34.81	35.08	948,788	-0.21(-0.60%)
Apr 01, 2016	35.47	35.47	34.69	35.30	1,126,151	-0.72(-2.01%)
Mar 31, 2016	35.94	36.35	35.62	36.02	659,968	+0.02(+0.05%)
Mar 30, 2016	36.61	36.61	35.81	36.00	764,820	-0.18(-0.49%)
Mar 29, 2016	35.46	36.22	35.06	36.18	648,654	+0.51(+1.43%)
Mar 28, 2016	35.57	36.00	35.27	35.67	625,340	+0.13(+0.37%)
Mar 24, 2016	34.17	35.53	35.53	35.53	830,381	+1.08(+3.15%)
Mar 23, 2016	35.28	35.36	34.33	34.45	455,309	-0.97(-2.74%)
Mar 22, 2016	35.14	35.72	35.04	35.42	514,378	-0.09(-0.25%)
Mar 21, 2016	35.71	35.86	35.00	35.51	563,471	-0.27(-0.76%)
Mar 18, 2016	34.66	35.79	34.66	35.78	1,424,935	+1.08(+3.12%)
Mar 17, 2016	34.38	34.80	34.06	34.70	865,444	+0.61(+1.78%)
Mar 16, 2016	33.00	34.31	32.86	34.09	1,115,285	+0.99(+2.98%)
Mar 15, 2016	32.36	33.15	32.13	33.10	884,542	+0.29(+0.89%)
Mar 14, 2016	32.51	32.89	32.03	32.81	713,573	+0.11(+0.32%)
Mar 11, 2016	32.61	33.03	32.46	32.70	973,731	+0.46(+1.42%)
Mar 10, 2016	32.40	32.51	31.66	32.25	455,929	-0.16(-0.49%)
Mar 09, 2016	32.77	32.88	32.13	32.40	430,532	-0.11(-0.35%)
Mar 08, 2016	33.14	33.30	32.12	32.52	665,257	-1.12(-3.33%)
Mar 07, 2016	32.85	33.68	32.73	33.64	1,143,829	+0.82(+2.50%)
Mar 04, 2016	32.29	33.16	31.79	32.82	1,054,592	+0.63(+1.97%)
Mar 03, 2016	31.06	32.25	30.70	32.18	747,139	+1.04(+3.34%)
Mar 02, 2016	30.96	31.41	30.39	31.14	796,505	+0.11(+0.34%)

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.