Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.86	41.21	40.61	40.81	967,893	-0.07(-0.17%)
May 27, 2016	40.81	40.88	40.88	40.88	526,200	-0.04(-0.11%)
May 26, 2016	41.06	42.03	40.92	40.92	821,456	+0.04(+0.09%)
May 25, 2016	40.87	41.10	40.63	40.89	888,103	+0.35(+0.85%)
May 24, 2016	40.47	40.90	40.25	40.54	466,425	+0.23(+0.57%)
May 23, 2016	40.27	40.77	40.03	40.31	408,882	-0.05(-0.13%)
May 20, 2016	40.41	40.67	40.17	40.36	370,267	+0.23(+0.58%)
May 19, 2016	39.85	40.39	39.53	40.13	361,983	-0.09(-0.22%)
May 18, 2016	40.35	41.31	40.10	40.22	614,294	-0.43(-1.05%)
May 17, 2016	40.49	41.22	40.24	40.65	592,392	+0.04(+0.11%)
May 16, 2016	40.44	41.08	40.36	40.60	508,098	+0.46(+1.15%)
May 13, 2016	40.18	40.66	39.90	40.14	380,546	-0.18(-0.44%)
May 12, 2016	40.81	41.13	40.19	40.32	482,884	-0.18(-0.44%)
May 11, 2016	40.82	41.03	40.33	40.49	641,850	-0.33(-0.80%)
May 10, 2016	40.19	41.16	40.19	40.82	1,007,822	+0.66(+1.63%)
May 09, 2016	40.69	40.80	40.14	40.17	466,749	-0.84(-2.05%)
May 06, 2016	40.34	41.28	40.34	41.01	484,434	+0.40(+0.98%)
May 05, 2016	40.78	41.23	40.36	40.61	663,459	+0.09(+0.22%)
May 04, 2016	41.29	41.58	40.24	40.52	1,131,695	-1.19(-2.86%)
May 03, 2016	42.52	42.52	41.31	41.72	1,638,164	-1.50(-3.48%)
May 02, 2016	43.24	43.45	42.53	43.22	1,398,438	-0.02(-0.04%)
Apr 29, 2016	42.49	44.00	42.36	43.24	2,575,597	+1.32(+3.15%)
Apr 28, 2016	40.40	42.85	38.52	41.92	4,204,161	+4.92(+13.30%)
Apr 27, 2016	35.27	37.07	35.06	37.00	2,255,728	+1.87(+5.32%)
Apr 26, 2016	35.18	35.30	34.75	35.13	1,743,114	+0.25(+0.71%)
Apr 25, 2016	35.24	35.50	34.73	34.88	778,727	-0.56(-1.57%)
Apr 22, 2016	34.96	35.73	34.83	35.44	891,514	+0.48(+1.37%)
Apr 21, 2016	34.98	35.34	34.16	34.96	972,103	+0.00(+0.00%)
Apr 20, 2016	35.51	35.70	34.95	34.96	736,637	-0.42(-1.20%)
Apr 19, 2016	35.53	35.81	35.02	35.39	894,957	+0.04(+0.13%)
Apr 18, 2016	35.41	35.87	35.25	35.34	468,014	-0.24(-0.67%)
Apr 15, 2016	35.37	35.76	35.31	35.58	868,971	+0.05(+0.15%)
Apr 14, 2016	36.41	36.66	35.32	35.53	1,280,975	-0.76(-2.10%)
Apr 13, 2016	35.45	36.46	35.18	36.29	1,307,486	+1.24(+3.54%)
Apr 12, 2016	34.95	35.57	34.88	35.05	778,879	+0.11(+0.30%)
Apr 11, 2016	35.01	35.42	34.87	34.95	411,665	+0.24(+0.69%)
Apr 08, 2016	34.81	35.41	34.53	34.71	353,828	+0.37(+1.08%)
Apr 07, 2016	34.54	34.76	34.15	34.33	286,796	-0.42(-1.20%)
Apr 06, 2016	34.81	34.96	34.05	34.75	414,061	-0.05(-0.15%)
Apr 05, 2016	34.79	35.22	34.50	34.80	701,716	-0.43(-1.23%)
Apr 04, 2016	35.46	35.95	34.96	35.24	944,660	-0.21(-0.60%)
Apr 01, 2016	35.63	35.63	34.84	35.45	1,121,252	-0.73(-2.01%)
Mar 31, 2016	36.10	36.51	35.78	36.18	657,096	+0.02(+0.05%)
Mar 30, 2016	36.77	36.77	35.97	36.16	761,492	-0.18(-0.49%)
Mar 29, 2016	35.62	36.38	35.21	36.33	645,831	+0.51(+1.43%)
Mar 28, 2016	35.72	36.16	35.42	35.82	622,619	+0.13(+0.37%)
Mar 24, 2016	34.32	35.69	35.69	35.69	826,768	+1.09(+3.15%)
Mar 23, 2016	35.43	35.51	34.48	34.60	453,328	-0.97(-2.74%)
Mar 22, 2016	35.29	35.87	35.19	35.57	512,140	-0.09(-0.25%)
Mar 21, 2016	35.87	36.02	35.16	35.66	561,019	-0.27(-0.76%)
Mar 18, 2016	34.81	35.95	34.81	35.94	1,418,736	+1.09(+3.12%)
Mar 17, 2016	34.53	34.95	34.21	34.85	861,678	+0.61(+1.78%)
Mar 16, 2016	33.15	34.46	33.01	34.24	1,110,433	+0.99(+2.98%)
Mar 15, 2016	32.50	33.29	32.27	33.25	880,693	+0.29(+0.89%)
Mar 14, 2016	32.65	33.03	32.17	32.95	710,468	+0.11(+0.32%)
Mar 11, 2016	32.75	33.17	32.60	32.85	969,495	+0.46(+1.42%)
Mar 10, 2016	32.55	32.65	31.79	32.39	453,945	-0.16(-0.49%)
Mar 09, 2016	32.92	33.02	32.27	32.55	428,658	-0.12(-0.35%)
Mar 08, 2016	33.28	33.45	32.26	32.66	662,362	-1.12(-3.33%)
Mar 07, 2016	32.99	33.83	32.87	33.79	1,138,852	+0.82(+2.50%)
Mar 04, 2016	32.43	33.31	31.93	32.96	1,050,004	+0.64(+1.97%)
Mar 03, 2016	31.19	32.40	30.84	32.33	743,888	+1.04(+3.34%)
Mar 02, 2016	31.09	31.55	30.52	31.28	793,040	+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.