Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.80	42.31	41.73	42.11	3,918,671	+0.22(+0.52%)
May 27, 2016	41.86	41.89	41.89	41.89	2,373,880	-0.09(-0.21%)
May 26, 2016	41.27	42.07	41.10	41.98	3,620,899	+0.50(+1.21%)
May 25, 2016	41.29	41.54	40.96	41.48	2,347,548	+0.25(+0.60%)
May 24, 2016	41.05	41.29	40.55	41.23	4,439,383	+0.23(+0.55%)
May 23, 2016	40.92	41.24	40.72	41.00	4,340,645	-0.06(-0.14%)
May 20, 2016	40.35	41.47	40.27	41.06	7,075,049	+0.88(+2.18%)
May 19, 2016	39.80	40.27	39.48	40.19	3,047,924	+0.13(+0.32%)
May 18, 2016	40.10	40.50	39.66	40.06	5,130,210	-0.04(-0.10%)
May 17, 2016	39.80	40.83	39.79	40.10	7,643,885	+0.10(+0.25%)
May 16, 2016	39.93	40.27	39.68	40.00	3,070,361	-0.02(-0.05%)
May 13, 2016	39.94	40.41	39.94	40.02	3,487,275	-0.08(-0.20%)
May 12, 2016	40.21	40.43	39.87	40.10	4,096,541	-0.10(-0.24%)
May 11, 2016	40.04	40.48	39.92	40.20	4,059,001	+0.01(+0.02%)
May 10, 2016	39.36	40.27	39.28	40.19	6,822,158	+0.90(+2.28%)
May 09, 2016	38.98	39.39	38.83	39.29	2,151,922	+0.40(+1.04%)
May 06, 2016	38.40	39.01	38.08	38.89	2,605,824	+0.24(+0.61%)
May 05, 2016	38.50	39.06	38.28	38.65	3,948,101	+0.15(+0.38%)
May 04, 2016	38.91	39.30	38.48	38.50	3,808,617	-0.55(-1.41%)
May 03, 2016	39.22	39.27	38.83	39.05	3,361,871	-0.32(-0.83%)
May 02, 2016	38.76	39.49	38.69	39.38	3,761,073	+0.70(+1.81%)
Apr 29, 2016	38.80	39.12	37.88	38.68	5,472,745	-0.47(-1.21%)
Apr 28, 2016	39.01	39.49	38.80	39.15	4,411,948	+0.06(+0.15%)
Apr 27, 2016	38.85	39.51	38.81	39.09	7,628,364	+0.36(+0.94%)
Apr 26, 2016	41.20	41.55	38.57	38.73	15,137,581	-1.82(-4.49%)
Apr 25, 2016	39.68	40.63	39.40	40.55	7,087,133	+0.95(+2.39%)
Apr 22, 2016	39.61	40.23	39.50	39.61	3,708,677	-0.03(-0.07%)
Apr 21, 2016	39.49	39.97	37.72	39.63	4,197,921	+0.10(+0.25%)
Apr 20, 2016	39.35	40.20	39.06	39.54	6,245,428	+0.30(+0.77%)
Apr 19, 2016	38.76	39.25	38.42	39.24	8,852,965	+0.59(+1.52%)
Apr 18, 2016	38.52	39.00	38.39	38.65	8,298,907	-0.04(-0.10%)
Apr 15, 2016	38.39	38.91	38.29	38.69	6,186,076	+0.47(+1.24%)
Apr 14, 2016	38.22	38.39	37.85	38.22	2,100,431	-0.04(-0.10%)
Apr 13, 2016	38.52	38.75	38.07	38.26	2,694,461	-0.04(-0.10%)
Apr 12, 2016	38.01	38.59	37.86	38.30	3,357,035	+0.25(+0.65%)
Apr 11, 2016	38.18	38.40	37.93	38.05	1,847,444	-0.06(-0.15%)
Apr 08, 2016	38.38	38.51	37.87	38.11	1,902,224	-0.12(-0.31%)
Apr 07, 2016	38.16	38.44	37.83	38.23	4,650,594	-0.28(-0.72%)
Apr 06, 2016	38.71	38.88	38.35	38.50	2,815,483	-0.04(-0.10%)
Apr 05, 2016	38.74	39.14	38.23	38.54	3,987,148	-0.51(-1.31%)
Apr 04, 2016	38.64	39.35	38.46	39.05	4,138,683	+0.30(+0.76%)
Apr 01, 2016	37.48	38.90	37.36	38.76	6,325,897	+1.04(+2.77%)
Mar 31, 2016	37.93	38.05	37.43	37.71	3,890,603	-0.14(-0.36%)
Mar 30, 2016	37.95	38.39	37.60	37.85	2,735,420	+0.01(+0.03%)
Mar 29, 2016	36.57	38.02	36.26	37.84	4,884,284	+1.37(+3.75%)
Mar 28, 2016	36.41	36.63	36.19	36.47	2,648,566	+0.04(+0.11%)
Mar 24, 2016	36.29	36.43	36.43	36.43	6,880,251	-0.07(-0.19%)
Mar 23, 2016	36.60	36.69	35.72	36.50	3,338,702	-0.21(-0.56%)
Mar 22, 2016	36.34	36.84	36.29	36.71	3,180,772	-0.07(-0.19%)
Mar 21, 2016	36.86	36.92	36.35	36.78	2,780,422	+0.41(+1.14%)
Mar 18, 2016	36.77	37.05	36.19	36.37	5,478,855	-0.23(-0.62%)
Mar 17, 2016	36.61	36.95	36.40	36.59	4,830,870	-0.02(-0.05%)
Mar 16, 2016	36.24	36.67	35.93	36.61	5,016,518	+0.40(+1.12%)
Mar 15, 2016	36.20	36.37	35.71	36.21	3,592,134	-0.32(-0.86%)
Mar 14, 2016	36.93	37.00	36.13	36.52	4,411,500	-0.65(-1.75%)
Mar 11, 2016	37.26	37.57	36.90	37.17	6,689,324	+0.18(+0.48%)
Mar 10, 2016	37.89	38.16	36.90	37.00	5,259,316	-0.62(-1.65%)
Mar 09, 2016	38.40	38.43	37.58	37.62	6,152,709	-0.74(-1.93%)
Mar 08, 2016	38.03	38.50	37.74	38.35	4,944,854	+0.31(+0.80%)
Mar 07, 2016	37.66	38.60	37.66	38.05	4,532,626	+0.16(+0.42%)
Mar 04, 2016	38.52	38.91	37.79	37.89	3,500,256	-0.48(-1.26%)
Mar 03, 2016	38.90	39.18	38.18	38.37	7,083,025	+0.20(+0.52%)
Mar 02, 2016	37.95	38.22	37.11	38.18	2,583,580	+0.12(+0.31%)

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.