Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.41	44.41	43.98	44.15	4,279,104	+0.05(+0.11%)
May 27, 2016	42.59	44.10	44.10	44.10	1,865,500	+0.05(+0.11%)
May 26, 2016	44.23	44.47	43.97	44.05	4,259,275	-0.16(-0.36%)
May 25, 2016	44.00	44.47	43.94	44.21	4,046,807	+0.33(+0.75%)
May 24, 2016	43.50	43.97	43.22	43.88	5,736,795	+1.14(+2.67%)
May 23, 2016	42.93	43.22	42.69	42.74	3,837,321	-0.19(-0.44%)
May 20, 2016	42.47	42.95	42.35	42.93	5,209,718	+0.60(+1.42%)
May 19, 2016	42.07	42.39	41.76	42.33	4,733,234	-0.07(-0.17%)
May 18, 2016	42.24	42.86	41.21	42.40	3,588,739	-0.10(-0.24%)
May 17, 2016	42.36	42.85	42.09	42.50	5,740,680	-0.09(-0.21%)
May 16, 2016	40.90	42.65	40.80	42.59	5,834,708	+1.78(+4.36%)
May 13, 2016	41.15	41.53	40.63	40.81	3,934,841	-0.51(-1.23%)
May 12, 2016	41.11	41.60	41.01	41.32	6,940,804	+0.32(+0.78%)
May 11, 2016	41.19	41.58	40.95	41.00	4,353,938	-0.18(-0.44%)
May 10, 2016	40.86	41.33	40.72	41.18	3,096,319	+0.43(+1.06%)
May 09, 2016	40.79	40.90	40.57	40.75	4,136,855	-0.04(-0.10%)
May 06, 2016	40.28	40.83	40.05	40.79	2,955,329	+0.29(+0.72%)
May 05, 2016	40.64	40.85	40.43	40.50	4,108,765	-0.10(-0.25%)
May 04, 2016	40.51	40.77	40.23	40.60	4,662,880	-0.26(-0.64%)
May 03, 2016	40.61	40.91	40.21	40.86	4,551,855	-0.24(-0.58%)
May 02, 2016	41.55	41.70	41.04	41.10	3,074,767	-0.30(-0.72%)
Apr 29, 2016	41.60	41.70	40.99	41.40	4,326,554	-0.52(-1.24%)
Apr 28, 2016	42.16	42.73	41.78	41.92	4,539,204	-0.58(-1.36%)
Apr 27, 2016	42.13	42.61	42.03	42.50	4,460,127	+0.29(+0.69%)
Apr 26, 2016	41.89	42.42	41.77	42.21	5,449,706	+0.53(+1.27%)
Apr 25, 2016	41.71	42.00	41.58	41.68	5,457,273	-0.25(-0.60%)
Apr 22, 2016	41.62	42.21	41.22	41.93	6,123,985	+0.35(+0.84%)
Apr 21, 2016	40.51	41.95	40.16	41.58	9,538,411	+1.85(+4.66%)
Apr 20, 2016	39.20	39.75	39.14	39.73	4,114,061	+0.53(+1.35%)
Apr 19, 2016	39.39	39.72	39.13	39.20	3,884,671	+0.06(+0.15%)
Apr 18, 2016	39.05	39.33	38.87	39.14	2,632,734	-0.03(-0.08%)
Apr 15, 2016	39.57	39.65	39.00	39.17	2,844,686	-0.35(-0.89%)
Apr 14, 2016	39.63	39.64	39.00	39.52	4,579,102	+0.06(+0.15%)
Apr 13, 2016	39.11	39.53	38.82	39.46	3,360,238	+0.75(+1.94%)
Apr 12, 2016	38.71	38.85	38.55	38.71	2,066,269	+0.16(+0.42%)
Apr 11, 2016	38.50	39.07	38.34	38.55	2,084,425	+0.12(+0.31%)
Apr 08, 2016	37.99	38.90	37.95	38.43	3,628,977	+0.60(+1.59%)
Apr 07, 2016	37.85	38.12	37.61	37.83	4,613,377	-0.19(-0.50%)
Apr 06, 2016	37.76	38.22	37.21	38.02	7,600,937	+0.13(+0.34%)
Apr 05, 2016	38.27	38.72	37.85	37.89	5,468,108	-0.87(-2.24%)
Apr 04, 2016	39.19	39.19	38.71	38.76	3,991,766	-0.39(-1.00%)
Apr 01, 2016	38.52	39.21	38.47	39.15	4,498,361	+0.18(+0.46%)
Mar 31, 2016	38.88	39.02	38.60	38.97	3,723,347	+0.09(+0.23%)
Mar 30, 2016	38.52	38.98	38.40	38.88	3,360,640	+0.63(+1.65%)
Mar 29, 2016	38.36	38.42	37.87	38.25	2,647,443	+0.07(+0.18%)
Mar 28, 2016	38.55	38.55	38.08	38.18	2,532,796	-0.14(-0.37%)
Mar 24, 2016	35.62	38.32	38.32	38.32	1,910,400	+0.23(+0.60%)
Mar 23, 2016	38.46	38.54	37.87	38.09	2,791,118	-0.39(-1.01%)
Mar 22, 2016	38.69	38.79	38.34	38.48	3,780,886	-0.34(-0.88%)
Mar 21, 2016	38.67	38.98	38.57	38.82	2,709,832	-0.04(-0.10%)
Mar 18, 2016	38.98	39.12	38.62	38.86	6,198,867	+0.12(+0.31%)
Mar 17, 2016	38.20	38.92	38.20	38.74	3,456,439	+0.48(+1.25%)
Mar 16, 2016	37.00	38.27	36.88	38.26	2,779,856	+0.60(+1.59%)
Mar 15, 2016	37.34	37.69	37.16	37.66	1,995,869	+0.06(+0.16%)
Mar 14, 2016	37.05	37.76	37.05	37.60	2,465,690	+0.14(+0.37%)
Mar 11, 2016	36.93	37.51	36.75	37.46	3,707,370	+0.95(+2.60%)
Mar 10, 2016	36.89	37.10	36.16	36.51	2,331,435	-0.35(-0.95%)
Mar 09, 2016	36.87	37.10	36.63	36.86	1,771,575	+0.10(+0.27%)
Mar 08, 2016	37.49	37.51	36.64	36.76	2,838,556	-0.91(-2.42%)
Mar 07, 2016	37.65	38.01	37.53	37.67	2,292,315	-0.30(-0.79%)
Mar 04, 2016	37.74	38.04	37.47	37.97	2,642,458	+0.18(+0.48%)
Mar 03, 2016	37.52	37.93	37.41	37.79	2,658,391	+0.27(+0.72%)
Mar 02, 2016	37.43	37.70	37.27	37.52	2,481,116	+0.06(+0.16%)

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.