Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.97	44.00	43.52	43.60	19,012,050	-0.28(-0.63%)
May 27, 2016	43.93	43.88	43.88	43.88	7,454,794	+0.05(+0.11%)
May 26, 2016	44.01	44.14	43.65	43.83	8,928,348	-0.19(-0.43%)
May 25, 2016	43.80	44.25	43.79	44.02	11,801,222	+0.31(+0.70%)
May 24, 2016	42.79	43.74	42.78	43.71	16,656,538	+1.11(+2.60%)
May 23, 2016	42.62	43.14	42.58	42.60	12,315,499	-0.27(-0.62%)
May 20, 2016	41.65	42.92	41.57	42.87	17,808,856	+1.38(+3.34%)
May 19, 2016	41.45	41.74	41.09	41.49	10,954,632	-0.02(-0.06%)
May 18, 2016	40.94	41.94	40.89	41.51	13,377,506	+0.63(+1.54%)
May 17, 2016	40.68	41.11	40.50	40.88	11,936,668	+0.06(+0.15%)
May 16, 2016	40.35	41.02	40.20	40.82	8,677,773	+0.46(+1.15%)
May 13, 2016	40.46	40.95	40.19	40.35	8,870,438	-0.15(-0.37%)
May 12, 2016	41.15	41.30	40.39	40.50	12,101,765	-0.50(-1.23%)
May 11, 2016	40.76	41.31	40.65	41.01	10,585,535	+0.00(+0.00%)
May 10, 2016	40.31	41.07	40.13	41.01	10,426,875	+0.75(+1.86%)
May 09, 2016	40.10	40.57	39.94	40.26	9,122,735	+0.22(+0.55%)
May 06, 2016	39.83	40.20	39.62	40.04	11,998,112	-0.17(-0.41%)
May 05, 2016	39.90	40.32	39.65	40.20	12,957,804	+0.50(+1.27%)
May 04, 2016	39.47	40.01	39.43	39.70	15,237,583	-0.19(-0.47%)
May 03, 2016	39.84	40.04	39.47	39.89	9,981,363	-0.30(-0.74%)
May 02, 2016	39.86	40.24	39.42	40.19	9,059,117	+0.46(+1.17%)
Apr 29, 2016	40.76	40.89	39.40	39.73	14,545,297	-1.27(-3.09%)
Apr 28, 2016	41.27	41.90	40.92	40.99	9,913,192	-0.61(-1.46%)
Apr 27, 2016	40.91	41.78	40.90	41.60	10,500,195	-0.01(-0.02%)
Apr 26, 2016	41.31	41.64	41.24	41.60	9,663,989	+0.38(+0.92%)
Apr 25, 2016	41.36	41.46	40.91	41.23	8,827,372	-0.17(-0.40%)
Apr 22, 2016	40.66	41.75	40.64	41.39	17,842,106	+0.76(+1.88%)
Apr 21, 2016	40.34	40.73	39.90	40.63	21,273,800	-0.33(-0.81%)
Apr 20, 2016	40.83	41.31	40.74	40.96	14,225,746	+0.20(+0.50%)
Apr 19, 2016	40.68	40.83	40.34	40.76	11,835,101	+0.22(+0.54%)
Apr 18, 2016	40.17	40.68	40.06	40.54	9,757,667	+0.39(+0.96%)
Apr 15, 2016	40.83	40.88	40.13	40.15	12,899,574	-0.60(-1.47%)
Apr 14, 2016	40.77	40.80	40.30	40.75	10,073,858	-0.08(-0.19%)
Apr 13, 2016	40.34	41.24	40.22	40.83	17,566,654	+0.86(+2.16%)
Apr 12, 2016	40.14	40.18	39.47	39.96	7,779,089	-0.14(-0.35%)
Apr 11, 2016	39.99	40.55	39.99	40.10	10,984,141	+0.35(+0.87%)
Apr 08, 2016	39.61	40.22	39.51	39.76	7,102,399	+0.42(+1.06%)
Apr 07, 2016	39.63	39.67	39.14	39.34	9,578,986	-0.46(-1.17%)
Apr 06, 2016	39.43	39.89	39.10	39.80	9,705,358	+0.43(+1.10%)
Apr 05, 2016	39.66	39.73	39.32	39.37	8,728,275	-0.46(-1.15%)
Apr 04, 2016	39.95	40.19	39.72	39.83	7,998,958	-0.18(-0.45%)
Apr 01, 2016	40.17	40.19	39.32	40.01	11,928,547	-0.20(-0.51%)
Mar 31, 2016	40.00	40.44	39.97	40.21	9,303,769	+0.12(+0.29%)
Mar 30, 2016	40.24	40.61	39.89	40.09	9,083,685	+0.24(+0.59%)
Mar 29, 2016	39.32	40.06	39.06	39.86	13,305,620	+0.39(+1.00%)
Mar 28, 2016	39.65	39.80	39.28	39.47	11,527,422	-0.53(-1.32%)
Mar 24, 2016	39.81	39.99	39.99	39.99	9,572,702	-0.10(-0.26%)
Mar 23, 2016	40.98	41.01	39.95	40.09	11,693,068	-0.81(-1.98%)
Mar 22, 2016	40.76	41.14	40.72	40.90	8,422,840	-0.15(-0.36%)
Mar 21, 2016	40.57	41.16	40.50	41.05	15,001,311	+0.49(+1.20%)
Mar 18, 2016	40.65	40.79	40.29	40.57	36,869,412	+0.17(+0.41%)
Mar 17, 2016	40.22	40.65	40.20	40.40	12,959,460	+0.06(+0.16%)
Mar 16, 2016	40.60	40.60	40.03	40.34	26,772,376	-0.26(-0.64%)
Mar 15, 2016	40.69	40.76	40.09	40.60	16,389,619	-0.36(-0.88%)
Mar 14, 2016	41.08	41.21	40.68	40.96	9,420,026	-0.10(-0.25%)
Mar 11, 2016	41.35	41.40	40.80	41.06	14,503,152	+0.16(+0.38%)
Mar 10, 2016	40.82	41.15	40.24	40.90	12,131,110	+0.06(+0.13%)
Mar 09, 2016	41.21	41.30	40.68	40.85	17,756,606	-0.40(-0.97%)
Mar 08, 2016	41.59	41.84	40.87	41.25	14,859,228	-0.66(-1.58%)
Mar 07, 2016	41.24	42.08	41.17	41.91	12,947,171	+0.50(+1.22%)
Mar 04, 2016	41.15	41.59	40.81	41.41	16,240,418	+0.22(+0.53%)
Mar 03, 2016	41.24	41.53	40.78	41.19	15,725,017	-0.37(-0.89%)
Mar 02, 2016	41.20	41.66	41.08	41.56	19,920,852	+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.