Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.05	42.23	41.54	41.88	4,371,577	-0.14(-0.34%)
May 27, 2016	42.02	42.02	42.02	42.02	2,066,317	+0.14(+0.35%)
May 26, 2016	42.02	42.23	41.75	41.88	2,307,297	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.94	3,544,200	+0.74(+1.80%)
May 24, 2016	40.93	41.38	40.77	41.19	3,057,065	+0.39(+0.95%)
May 23, 2016	40.71	41.03	40.43	40.81	4,743,177	+0.03(+0.08%)
May 20, 2016	40.62	40.94	40.53	40.78	3,029,657	+0.41(+1.02%)
May 19, 2016	40.69	40.72	39.83	40.37	7,563,007	-0.53(-1.30%)
May 18, 2016	41.80	41.86	40.69	40.90	8,097,725	-1.25(-2.96%)
May 17, 2016	42.47	42.78	41.97	42.14	3,480,959	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.52	5,126,749	+0.81(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,314	-0.89(-2.08%)
May 12, 2016	42.84	43.02	42.33	42.60	3,466,194	+0.04(+0.09%)
May 11, 2016	42.90	43.05	42.46	42.56	4,502,158	-0.13(-0.31%)
May 10, 2016	42.11	42.70	42.01	42.69	3,440,296	+0.70(+1.67%)
May 09, 2016	42.57	42.58	41.80	41.99	3,682,257	-0.55(-1.29%)
May 06, 2016	42.25	42.60	42.02	42.54	3,019,911	+0.26(+0.62%)
May 05, 2016	42.39	42.61	41.91	42.27	5,004,413	+0.16(+0.38%)
May 04, 2016	43.33	43.46	41.79	42.11	7,196,854	-1.51(-3.46%)
May 03, 2016	44.27	44.38	43.23	43.62	6,216,560	-0.43(-0.98%)
May 02, 2016	43.49	44.10	43.25	44.05	5,333,558	+0.46(+1.06%)
Apr 29, 2016	43.84	44.13	43.37	43.59	5,255,286	-0.31(-0.71%)
Apr 28, 2016	44.77	44.77	43.73	43.90	4,477,182	-1.01(-2.26%)
Apr 27, 2016	44.87	45.34	44.65	44.91	5,264,570	+0.14(+0.32%)
Apr 26, 2016	44.39	44.80	44.32	44.77	3,973,866	+0.64(+1.45%)
Apr 25, 2016	44.20	44.39	43.88	44.13	4,281,654	-0.13(-0.29%)
Apr 22, 2016	44.16	44.60	43.96	44.26	4,485,563	+0.24(+0.54%)
Apr 21, 2016	43.97	44.30	43.93	44.02	3,408,003	+0.08(+0.18%)
Apr 20, 2016	44.62	44.67	43.91	43.94	4,615,201	-0.46(-1.04%)
Apr 19, 2016	44.36	44.76	44.06	44.40	4,643,977	+0.34(+0.78%)
Apr 18, 2016	44.14	44.17	43.45	44.06	4,334,968	-0.08(-0.18%)
Apr 15, 2016	43.99	44.36	43.89	44.14	4,366,263	+0.20(+0.45%)
Apr 14, 2016	44.48	44.48	43.86	43.94	3,058,360	-0.32(-0.72%)
Apr 13, 2016	43.88	44.29	43.55	44.26	5,337,646	+0.75(+1.72%)
Apr 12, 2016	42.98	43.81	42.92	43.51	4,242,536	+0.60(+1.39%)
Apr 11, 2016	43.03	43.50	42.91	42.91	5,420,363	-0.05(-0.11%)
Apr 08, 2016	42.68	43.41	42.58	42.96	4,655,335	+0.77(+1.83%)
Apr 07, 2016	42.28	42.79	42.12	42.19	5,748,907	-0.28(-0.66%)
Apr 06, 2016	42.88	42.89	41.97	42.46	5,626,705	-0.23(-0.54%)
Apr 05, 2016	43.12	43.25	42.43	42.70	4,008,905	-0.48(-1.11%)
Apr 04, 2016	43.71	43.76	42.73	43.17	5,339,817	-0.51(-1.17%)
Apr 01, 2016	42.38	43.71	42.31	43.69	4,435,868	+0.30(+0.68%)
Mar 31, 2016	43.52	43.65	43.19	43.39	3,686,370	-0.14(-0.33%)
Mar 30, 2016	43.88	43.96	43.32	43.53	2,789,678	+0.09(+0.20%)
Mar 29, 2016	43.16	43.51	42.79	43.45	4,190,453	+0.10(+0.22%)
Mar 28, 2016	43.42	43.58	43.06	43.35	3,773,837	-0.05(-0.11%)
Mar 24, 2016	43.22	43.40	43.40	43.40	4,665,577	-0.17(-0.38%)
Mar 23, 2016	43.87	43.95	43.44	43.57	4,738,057	-0.57(-1.30%)
Mar 22, 2016	43.57	44.32	43.54	44.14	4,431,164	+0.26(+0.60%)
Mar 21, 2016	43.63	43.92	43.52	43.88	6,162,912	+0.28(+0.64%)
Mar 18, 2016	43.84	43.88	43.26	43.60	15,958,273	-0.08(-0.18%)
Mar 17, 2016	41.22	44.04	41.14	43.68	15,150,953	+2.63(+6.39%)
Mar 16, 2016	40.69	41.17	40.40	41.05	3,802,055	+0.53(+1.30%)
Mar 15, 2016	40.45	40.57	39.95	40.53	3,810,942	-0.36(-0.88%)
Mar 14, 2016	40.61	41.03	40.58	40.88	3,444,937	-0.02(-0.04%)
Mar 11, 2016	40.60	41.06	40.49	40.90	4,367,552	+0.57(+1.40%)
Mar 10, 2016	40.31	40.40	39.74	40.33	5,972,439	+0.39(+0.98%)
Mar 09, 2016	40.65	40.80	39.90	39.94	5,936,971	-0.53(-1.32%)
Mar 08, 2016	41.04	41.41	40.41	40.48	6,348,562	-0.94(-2.27%)
Mar 07, 2016	40.77	41.43	40.69	41.42	3,913,767	+0.52(+1.27%)
Mar 04, 2016	40.53	41.09	40.40	40.90	4,526,871	+0.38(+0.93%)
Mar 03, 2016	40.22	40.57	40.09	40.53	3,129,046	+0.30(+0.75%)
Mar 02, 2016	39.81	40.24	39.56	40.22	4,463,459	+0.35(+0.88%)

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.