Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.54	41.54	40.55	40.80	154,563	-0.58(-1.40%)
May 27, 2016	40.91	41.38	41.38	41.38	134,400	+0.49(+1.20%)
May 26, 2016	40.70	41.09	40.60	40.89	89,946	+0.39(+0.96%)
May 25, 2016	40.85	41.03	40.38	40.50	125,433	-0.21(-0.52%)
May 24, 2016	40.11	41.03	39.76	40.71	157,066	+0.94(+2.36%)
May 23, 2016	40.40	40.45	39.75	39.77	156,861	-0.46(-1.14%)
May 20, 2016	39.38	40.27	39.17	40.23	250,958	+1.06(+2.71%)
May 19, 2016	38.88	39.52	38.77	39.17	176,453	+0.07(+0.18%)
May 18, 2016	38.73	39.42	38.54	39.10	137,590	+0.33(+0.85%)
May 17, 2016	39.31	39.42	38.13	38.77	155,451	-0.68(-1.72%)
May 16, 2016	38.73	39.53	38.30	39.45	100,216	+0.70(+1.81%)
May 13, 2016	39.08	39.37	38.51	38.75	110,567	-0.33(-0.84%)
May 12, 2016	39.43	39.57	38.30	39.08	142,030	-0.11(-0.28%)
May 11, 2016	40.21	40.21	39.01	39.19	105,929	-1.00(-2.49%)
May 10, 2016	39.60	40.20	39.35	40.19	97,316	+0.65(+1.64%)
May 09, 2016	38.41	39.65	37.84	39.54	189,624	+1.14(+2.97%)
May 06, 2016	38.73	38.98	37.63	38.40	311,685	-0.54(-1.39%)
May 05, 2016	38.97	39.17	38.56	38.94	178,919	+0.01(+0.03%)
May 04, 2016	39.24	39.52	38.62	38.93	145,481	-0.54(-1.37%)
May 03, 2016	41.30	41.62	39.43	39.47	368,699	-2.16(-5.19%)
May 02, 2016	41.55	42.77	40.83	41.63	369,677	+0.06(+0.14%)
Apr 29, 2016	41.83	41.93	41.26	41.57	348,609	-0.54(-1.28%)
Apr 28, 2016	42.91	42.93	42.00	42.11	148,745	-0.83(-1.93%)
Apr 27, 2016	42.70	42.99	42.23	42.94	109,104	+0.34(+0.80%)
Apr 26, 2016	41.56	42.63	41.43	42.60	170,629	+1.05(+2.53%)
Apr 25, 2016	41.81	41.99	41.40	41.55	141,907	-0.50(-1.19%)
Apr 22, 2016	41.27	42.06	41.22	42.05	125,967	+0.84(+2.04%)
Apr 21, 2016	41.15	41.66	40.93	41.21	161,806	+0.05(+0.12%)
Apr 20, 2016	41.02	41.30	40.94	41.16	154,153	-0.01(-0.02%)
Apr 19, 2016	40.56	41.29	40.56	41.17	100,985	+0.62(+1.53%)
Apr 18, 2016	40.56	40.70	40.18	40.55	119,117	+0.00(+0.00%)
Apr 15, 2016	41.01	41.16	40.50	40.55	95,401	-0.55(-1.34%)
Apr 14, 2016	40.69	41.21	40.55	41.10	80,465	+0.26(+0.64%)
Apr 13, 2016	39.57	40.85	39.57	40.84	131,570	+1.40(+3.55%)
Apr 12, 2016	39.53	39.74	39.01	39.44	128,658	-0.16(-0.40%)
Apr 11, 2016	39.62	40.32	39.34	39.60	101,020	+0.09(+0.23%)
Apr 08, 2016	39.97	40.61	39.15	39.51	152,567	-0.25(-0.63%)
Apr 07, 2016	39.55	39.94	39.53	39.76	104,550	-0.12(-0.30%)
Apr 06, 2016	39.81	40.05	39.43	39.88	118,326	+0.14(+0.35%)
Apr 05, 2016	39.11	40.08	39.11	39.74	195,445	+0.39(+0.99%)
Apr 04, 2016	39.76	40.06	39.18	39.35	91,178	-0.42(-1.06%)
Apr 01, 2016	39.64	40.01	39.45	39.77	97,716	-0.19(-0.48%)
Mar 31, 2016	39.87	40.15	39.48	39.96	90,840	+0.02(+0.05%)
Mar 30, 2016	40.04	40.40	39.78	39.94	89,500	+0.09(+0.23%)
Mar 29, 2016	38.51	39.85	38.03	39.85	222,488	+1.38(+3.59%)
Mar 28, 2016	39.00	39.00	38.22	38.47	116,162	-0.44(-1.13%)
Mar 24, 2016	39.80	38.91	38.91	38.91	191,600	-1.09(-2.73%)
Mar 23, 2016	40.68	40.87	39.97	40.00	252,213	-0.82(-2.01%)
Mar 22, 2016	40.45	40.90	40.38	40.82	127,484	+0.18(+0.44%)
Mar 21, 2016	40.33	40.84	40.22	40.64	150,107	+0.21(+0.52%)
Mar 18, 2016	39.67	40.54	39.56	40.43	238,637	+0.94(+2.38%)
Mar 17, 2016	39.40	39.74	38.96	39.49	238,009	+0.12(+0.30%)
Mar 16, 2016	38.42	39.45	38.42	39.37	211,664	+0.75(+1.94%)
Mar 15, 2016	38.41	38.71	38.26	38.62	150,072	-0.10(-0.26%)
Mar 14, 2016	38.45	38.94	38.07	38.72	148,725	+0.19(+0.49%)
Mar 11, 2016	38.15	38.59	37.99	38.53	148,360	+0.69(+1.82%)
Mar 10, 2016	38.42	38.46	37.31	37.84	206,986	-0.35(-0.92%)
Mar 09, 2016	37.45	38.22	37.36	38.19	160,336	+0.83(+2.22%)
Mar 08, 2016	37.96	38.85	37.35	37.36	291,020	-0.64(-1.68%)
Mar 07, 2016	36.43	38.43	36.38	38.00	242,506	+1.43(+3.91%)
Mar 04, 2016	36.57	36.84	36.39	36.57	126,144	+0.03(+0.08%)
Mar 03, 2016	35.80	36.65	35.65	36.54	179,200	+0.62(+1.73%)
Mar 02, 2016	35.57	36.12	35.40	35.92	173,956	+0.28(+0.79%)

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.