Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.21	45.40	45.12	45.22	15,398	+0.09(+0.20%)
May 27, 2016	45.04	45.13	45.13	45.13	9,200	+0.26(+0.58%)
May 26, 2016	45.20	45.20	44.83	44.87	5,754	-0.46(-1.01%)
May 25, 2016	45.20	45.50	45.16	45.33	15,066	+0.19(+0.42%)
May 24, 2016	44.73	45.16	44.73	45.14	7,314	+0.88(+1.99%)
May 23, 2016	44.22	44.59	44.13	44.26	7,274	+0.04(+0.09%)
May 20, 2016	44.11	44.36	43.99	44.22	24,659	+0.58(+1.33%)
May 19, 2016	44.02	44.06	43.22	43.64	7,866	-0.40(-0.90%)
May 18, 2016	44.01	44.24	43.81	44.04	9,593	+0.37(+0.84%)
May 17, 2016	44.10	44.32	43.56	43.67	7,200	-0.54(-1.22%)
May 16, 2016	43.79	44.26	43.71	44.21	11,386	+0.76(+1.75%)
May 13, 2016	43.51	43.70	43.34	43.45	7,603	+0.23(+0.53%)
May 12, 2016	43.94	43.94	42.92	43.22	8,367	-0.71(-1.62%)
May 11, 2016	44.44	44.46	43.93	43.93	16,056	-0.47(-1.06%)
May 10, 2016	44.63	44.63	44.19	44.40	2,545	-0.04(-0.09%)
May 09, 2016	44.02	44.70	44.00	44.44	5,124	+0.71(+1.62%)
May 06, 2016	43.84	43.84	43.33	43.73	8,713	-0.10(-0.23%)
May 05, 2016	43.67	43.96	43.67	43.83	7,203	+0.35(+0.80%)
May 04, 2016	43.70	43.70	43.38	43.48	14,271	-0.45(-1.02%)
May 03, 2016	43.81	44.21	43.74	43.93	38,207	-0.73(-1.63%)
May 02, 2016	44.48	44.71	44.22	44.66	18,829	+0.40(+0.90%)
Apr 29, 2016	44.50	44.50	43.98	44.26	7,352	-0.56(-1.25%)
Apr 28, 2016	45.12	45.44	44.63	44.82	5,103	-0.51(-1.13%)
Apr 27, 2016	45.31	45.48	45.08	45.33	12,048	+0.12(+0.27%)
Apr 26, 2016	45.08	45.31	44.84	45.21	27,086	-0.21(-0.46%)
Apr 25, 2016	45.62	45.62	45.27	45.42	6,971	-0.14(-0.31%)
Apr 22, 2016	45.30	45.56	45.09	45.56	8,806	+0.28(+0.62%)
Apr 21, 2016	45.03	45.40	44.91	45.28	10,658	-0.33(-0.72%)
Apr 20, 2016	45.46	45.78	45.24	45.61	8,732	+0.35(+0.77%)
Apr 19, 2016	45.78	45.78	45.11	45.26	10,256	-0.26(-0.57%)
Apr 18, 2016	45.15	45.57	44.94	45.52	7,543	+0.20(+0.44%)
Apr 15, 2016	45.10	45.37	44.90	45.32	5,173	+0.02(+0.04%)
Apr 14, 2016	45.35	45.37	45.05	45.30	8,650	+0.10(+0.22%)
Apr 13, 2016	44.76	45.30	44.74	45.20	9,843	+0.68(+1.53%)
Apr 12, 2016	44.20	44.55	43.91	44.52	12,495	+0.38(+0.86%)
Apr 11, 2016	44.65	44.65	44.03	44.14	8,721	-0.22(-0.50%)
Apr 08, 2016	44.95	44.95	44.16	44.36	5,399	-0.19(-0.43%)
Apr 07, 2016	44.99	45.10	44.29	44.55	15,650	-0.54(-1.20%)
Apr 06, 2016	44.17	45.12	44.17	45.09	23,430	+1.25(+2.85%)
Apr 05, 2016	44.17	44.17	43.71	43.84	14,705	-0.39(-0.88%)
Apr 04, 2016	44.00	44.60	44.00	44.23	29,963	+0.29(+0.66%)
Apr 01, 2016	43.03	44.00	43.03	43.94	9,330	+0.64(+1.48%)
Mar 31, 2016	43.02	43.82	42.90	43.30	19,507	+0.34(+0.79%)
Mar 30, 2016	43.37	43.85	42.88	42.96	12,073	-0.14(-0.32%)
Mar 29, 2016	41.48	43.14	41.22	43.10	9,774	+1.47(+3.53%)
Mar 28, 2016	41.98	41.98	41.32	41.63	6,011	-0.13(-0.31%)
Mar 24, 2016	40.96	41.76	41.76	41.76	12,100	+0.24(+0.58%)
Mar 23, 2016	42.68	42.68	41.47	41.52	15,694	-1.09(-2.56%)
Mar 22, 2016	41.58	42.77	41.58	42.61	15,783	+0.89(+2.12%)
Mar 21, 2016	41.16	41.94	41.16	41.72	21,374	+0.44(+1.08%)
Mar 18, 2016	40.69	41.40	40.08	41.28	25,632	+0.81(+2.00%)
Mar 17, 2016	40.81	40.81	39.54	40.47	40,055	-0.44(-1.08%)
Mar 16, 2016	40.93	41.37	40.45	40.91	32,156	-0.17(-0.41%)
Mar 15, 2016	42.01	42.01	40.96	41.08	10,869	-1.50(-3.52%)
Mar 14, 2016	42.17	42.78	41.98	42.58	17,332	+0.33(+0.78%)
Mar 11, 2016	41.46	42.28	41.31	42.25	9,038	+1.26(+3.07%)
Mar 10, 2016	41.77	42.15	40.71	40.99	34,727	-0.54(-1.30%)
Mar 09, 2016	41.48	41.57	41.13	41.53	10,889	-0.06(-0.14%)
Mar 08, 2016	42.71	42.71	41.54	41.59	9,493	-1.26(-2.94%)
Mar 07, 2016	42.01	43.05	41.73	42.85	15,497	+0.76(+1.81%)
Mar 04, 2016	42.13	42.54	41.78	42.09	12,083	+0.09(+0.21%)
Mar 03, 2016	42.21	42.24	41.68	42.00	45,200	-0.47(-1.11%)
Mar 02, 2016	41.88	42.47	41.82	42.47	15,816	+0.58(+1.38%)

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.