Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.17	44.20	43.71	43.79	18,929,280	-0.28(-0.63%)
May 27, 2016	44.12	44.07	44.07	44.07	7,422,340	+0.05(+0.11%)
May 26, 2016	44.20	44.34	43.84	44.02	8,889,478	-0.19(-0.43%)
May 25, 2016	43.99	44.44	43.98	44.21	11,749,845	+0.31(+0.70%)
May 24, 2016	42.98	43.93	42.96	43.90	16,584,023	+1.11(+2.60%)
May 23, 2016	42.81	43.33	42.77	42.79	12,261,883	-0.27(-0.62%)
May 20, 2016	41.83	43.11	41.76	43.06	17,731,324	+1.39(+3.34%)
May 19, 2016	41.63	41.92	41.27	41.67	10,906,940	-0.02(-0.06%)
May 18, 2016	41.12	42.13	41.07	41.69	13,319,266	+0.63(+1.54%)
May 17, 2016	40.86	41.29	40.67	41.06	11,884,701	+0.06(+0.15%)
May 16, 2016	40.53	41.20	40.37	41.00	8,639,994	+0.47(+1.15%)
May 13, 2016	40.64	41.13	40.36	40.53	8,831,820	-0.15(-0.37%)
May 12, 2016	41.33	41.48	40.56	40.68	12,049,080	-0.51(-1.23%)
May 11, 2016	40.93	41.49	40.82	41.19	10,539,450	+0.00(+0.00%)
May 10, 2016	40.48	41.25	40.31	41.19	10,381,481	+0.75(+1.86%)
May 09, 2016	40.28	40.75	40.11	40.44	9,083,019	+0.22(+0.55%)
May 06, 2016	40.00	40.37	39.79	40.22	11,945,877	-0.17(-0.41%)
May 05, 2016	40.07	40.49	39.83	40.38	12,901,392	+0.51(+1.27%)
May 04, 2016	39.64	40.18	39.61	39.88	15,171,246	-0.19(-0.47%)
May 03, 2016	40.02	40.22	39.64	40.06	9,937,909	-0.30(-0.74%)
May 02, 2016	40.03	40.41	39.59	40.37	9,019,677	+0.47(+1.17%)
Apr 29, 2016	40.93	41.07	39.58	39.90	14,481,974	-1.27(-3.09%)
Apr 28, 2016	41.45	42.08	41.10	41.17	9,870,035	-0.61(-1.46%)
Apr 27, 2016	41.09	41.96	41.08	41.78	10,454,482	-0.01(-0.02%)
Apr 26, 2016	41.49	41.83	41.42	41.79	9,621,916	+0.38(+0.92%)
Apr 25, 2016	41.54	41.64	41.09	41.41	8,788,941	-0.17(-0.40%)
Apr 22, 2016	40.84	41.93	40.82	41.57	17,764,430	+0.77(+1.88%)
Apr 21, 2016	40.52	40.91	40.07	40.81	21,181,182	-0.33(-0.81%)
Apr 20, 2016	41.01	41.49	40.92	41.14	14,163,813	+0.21(+0.50%)
Apr 19, 2016	40.85	41.01	40.52	40.93	11,783,576	+0.22(+0.54%)
Apr 18, 2016	40.35	40.85	40.23	40.71	9,715,187	+0.39(+0.96%)
Apr 15, 2016	41.01	41.06	40.30	40.33	12,843,415	-0.60(-1.47%)
Apr 14, 2016	40.95	40.98	40.48	40.93	10,030,001	-0.08(-0.19%)
Apr 13, 2016	40.52	41.42	40.40	41.00	17,490,178	+0.87(+2.16%)
Apr 12, 2016	40.32	40.36	39.65	40.14	7,745,222	-0.14(-0.35%)
Apr 11, 2016	40.17	40.73	40.17	40.28	10,936,321	+0.35(+0.87%)
Apr 08, 2016	39.78	40.40	39.69	39.93	7,071,479	+0.42(+1.06%)
Apr 07, 2016	39.80	39.84	39.31	39.51	9,537,284	-0.47(-1.17%)
Apr 06, 2016	39.60	40.06	39.27	39.98	9,663,106	+0.43(+1.10%)
Apr 05, 2016	39.84	39.91	39.49	39.54	8,690,276	-0.46(-1.15%)
Apr 04, 2016	40.13	40.37	39.89	40.00	7,964,134	-0.18(-0.45%)
Apr 01, 2016	40.34	40.37	39.50	40.18	11,876,615	-0.21(-0.51%)
Mar 31, 2016	40.18	40.62	40.14	40.39	9,263,264	+0.12(+0.29%)
Mar 30, 2016	40.41	40.79	40.06	40.27	9,044,139	+0.24(+0.59%)
Mar 29, 2016	39.49	40.23	39.23	40.03	13,247,694	+0.39(+1.00%)
Mar 28, 2016	39.83	39.97	39.45	39.64	11,477,237	-0.53(-1.32%)
Mar 24, 2016	39.99	40.17	40.17	40.17	9,531,026	-0.10(-0.26%)
Mar 23, 2016	41.16	41.19	40.13	40.27	11,642,161	-0.81(-1.98%)
Mar 22, 2016	40.94	41.32	40.90	41.08	8,386,171	-0.15(-0.36%)
Mar 21, 2016	40.75	41.34	40.68	41.23	14,936,002	+0.49(+1.20%)
Mar 18, 2016	40.82	40.97	40.46	40.74	36,708,896	+0.17(+0.41%)
Mar 17, 2016	40.40	40.82	40.37	40.58	12,903,040	+0.06(+0.16%)
Mar 16, 2016	40.78	40.78	40.21	40.52	26,655,822	-0.26(-0.64%)
Mar 15, 2016	40.87	40.93	40.26	40.78	16,318,266	-0.36(-0.88%)
Mar 14, 2016	41.26	41.39	40.86	41.14	9,379,016	-0.10(-0.25%)
Mar 11, 2016	41.53	41.58	40.98	41.24	14,440,012	+0.16(+0.38%)
Mar 10, 2016	41.00	41.33	40.41	41.08	12,078,297	+0.06(+0.13%)
Mar 09, 2016	41.39	41.48	40.86	41.03	17,679,302	-0.40(-0.97%)
Mar 08, 2016	41.77	42.02	41.05	41.43	14,794,538	-0.66(-1.58%)
Mar 07, 2016	41.42	42.26	41.35	42.09	12,890,805	+0.51(+1.22%)
Mar 04, 2016	41.33	41.77	40.99	41.59	16,169,715	+0.22(+0.53%)
Mar 03, 2016	41.42	41.71	40.96	41.37	15,656,558	-0.37(-0.89%)
Mar 02, 2016	41.38	41.84	41.26	41.74	19,834,124	+0.58(+1.42%)

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.