Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.69	41.04	40.44	40.63	971,979	-0.07(-0.17%)
May 27, 2016	40.64	40.71	40.71	40.71	528,422	-0.04(-0.11%)
May 26, 2016	40.89	41.86	40.75	40.75	824,924	+0.04(+0.09%)
May 25, 2016	40.70	40.93	40.46	40.71	891,853	+0.35(+0.86%)
May 24, 2016	40.30	40.73	40.08	40.37	468,394	+0.23(+0.57%)
May 23, 2016	40.10	40.60	39.86	40.14	410,609	-0.05(-0.13%)
May 20, 2016	40.24	40.50	40.01	40.19	371,831	+0.23(+0.58%)
May 19, 2016	39.68	40.22	39.37	39.96	363,512	-0.09(-0.22%)
May 18, 2016	40.18	41.14	39.94	40.05	616,888	-0.42(-1.05%)
May 17, 2016	40.32	41.05	40.07	40.48	594,893	+0.04(+0.11%)
May 16, 2016	40.27	40.91	40.19	40.43	510,243	+0.46(+1.15%)
May 13, 2016	40.01	40.49	39.73	39.97	382,153	-0.18(-0.44%)
May 12, 2016	40.64	40.96	40.02	40.15	484,922	-0.18(-0.44%)
May 11, 2016	40.65	40.86	40.16	40.32	644,560	-0.33(-0.80%)
May 10, 2016	40.02	40.99	40.02	40.65	1,012,077	+0.65(+1.63%)
May 09, 2016	40.52	40.63	39.97	40.00	468,719	-0.84(-2.05%)
May 06, 2016	40.17	41.11	40.17	40.84	486,479	+0.40(+0.98%)
May 05, 2016	40.61	41.06	40.19	40.44	666,260	+0.09(+0.22%)
May 04, 2016	41.12	41.41	40.07	40.35	1,136,473	-1.19(-2.86%)
May 03, 2016	42.34	42.34	41.14	41.54	1,645,080	-1.50(-3.48%)
May 02, 2016	43.06	43.27	42.35	43.04	1,404,342	-0.02(-0.04%)
Apr 29, 2016	42.31	43.81	42.18	43.06	2,586,471	+1.31(+3.15%)
Apr 28, 2016	40.23	42.67	38.36	41.74	4,221,911	+4.90(+13.30%)
Apr 27, 2016	35.12	36.91	34.91	36.84	2,265,251	+1.86(+5.32%)
Apr 26, 2016	35.04	35.16	34.60	34.98	1,750,474	+0.25(+0.71%)
Apr 25, 2016	35.09	35.35	34.59	34.74	782,014	-0.56(-1.57%)
Apr 22, 2016	34.82	35.58	34.68	35.29	895,278	+0.48(+1.37%)
Apr 21, 2016	34.83	35.19	34.01	34.82	976,208	+0.00(+0.00%)
Apr 20, 2016	35.36	35.55	34.80	34.82	739,747	-0.42(-1.20%)
Apr 19, 2016	35.38	35.66	34.88	35.24	898,735	+0.04(+0.13%)
Apr 18, 2016	35.26	35.72	35.11	35.19	469,990	-0.24(-0.67%)
Apr 15, 2016	35.22	35.61	35.16	35.43	872,640	+0.05(+0.15%)
Apr 14, 2016	36.25	36.51	35.17	35.38	1,286,383	-0.76(-2.10%)
Apr 13, 2016	35.30	36.31	35.03	36.14	1,313,006	+1.23(+3.54%)
Apr 12, 2016	34.80	35.42	34.74	34.90	782,168	+0.11(+0.30%)
Apr 11, 2016	34.86	35.27	34.73	34.80	413,403	+0.24(+0.69%)
Apr 08, 2016	34.67	35.26	34.38	34.56	355,322	+0.37(+1.08%)
Apr 07, 2016	34.39	34.61	34.00	34.19	288,007	-0.41(-1.20%)
Apr 06, 2016	34.67	34.82	33.91	34.60	415,809	-0.05(-0.15%)
Apr 05, 2016	34.65	35.07	34.36	34.66	704,678	-0.43(-1.23%)
Apr 04, 2016	35.31	35.79	34.82	35.09	948,648	-0.21(-0.60%)
Apr 01, 2016	35.48	35.48	34.69	35.30	1,125,985	-0.72(-2.01%)
Mar 31, 2016	35.94	36.36	35.63	36.02	659,871	+0.02(+0.05%)
Mar 30, 2016	36.61	36.61	35.82	36.01	764,707	-0.18(-0.49%)
Mar 29, 2016	35.47	36.23	35.06	36.18	648,558	+0.51(+1.43%)
Mar 28, 2016	35.57	36.01	35.27	35.67	625,248	+0.13(+0.37%)
Mar 24, 2016	34.17	35.54	35.54	35.54	830,259	+1.08(+3.15%)
Mar 23, 2016	35.28	35.36	34.34	34.45	455,242	-0.97(-2.74%)
Mar 22, 2016	35.14	35.72	35.04	35.42	514,302	-0.09(-0.25%)
Mar 21, 2016	35.71	35.86	35.01	35.51	563,388	-0.27(-0.76%)
Mar 18, 2016	34.67	35.79	34.67	35.79	1,424,726	+1.08(+3.12%)
Mar 17, 2016	34.38	34.81	34.07	34.70	865,316	+0.61(+1.78%)
Mar 16, 2016	33.01	34.31	32.87	34.09	1,115,121	+0.99(+2.98%)
Mar 15, 2016	32.37	33.15	32.14	33.11	884,412	+0.29(+0.89%)
Mar 14, 2016	32.52	32.89	32.03	32.81	713,468	+0.11(+0.32%)
Mar 11, 2016	32.61	33.04	32.46	32.71	973,588	+0.46(+1.42%)
Mar 10, 2016	32.41	32.52	31.66	32.25	455,861	-0.16(-0.49%)
Mar 09, 2016	32.78	32.89	32.14	32.41	430,468	-0.11(-0.35%)
Mar 08, 2016	33.14	33.31	32.13	32.52	665,159	-1.12(-3.33%)
Mar 07, 2016	32.85	33.69	32.74	33.64	1,143,661	+0.82(+2.50%)
Mar 04, 2016	32.29	33.17	31.79	32.82	1,054,437	+0.63(+1.97%)
Mar 03, 2016	31.06	32.26	30.71	32.19	747,029	+1.04(+3.34%)
Mar 02, 2016	30.96	31.41	30.39	31.15	796,388	+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.