Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.46	44.55	43.42	43.70	1,330,342	+0.51(+1.19%)
May 27, 2016	43.22	43.19	43.19	43.19	561,678	-0.16(-0.37%)
May 26, 2016	43.61	43.69	43.16	43.35	632,717	-0.07(-0.16%)
May 25, 2016	43.34	43.59	43.00	43.42	853,629	+0.36(+0.84%)
May 24, 2016	42.57	43.32	42.35	43.06	1,234,474	+0.93(+2.22%)
May 23, 2016	41.69	42.60	41.44	42.12	750,193	+0.21(+0.50%)
May 20, 2016	42.97	43.23	41.58	41.91	2,151,077	-1.03(-2.39%)
May 19, 2016	42.78	43.05	42.37	42.94	1,304,229	-0.29(-0.66%)
May 18, 2016	42.98	43.57	42.76	43.22	1,047,088	+0.10(+0.23%)
May 17, 2016	43.55	44.01	42.93	43.12	723,261	-0.42(-0.97%)
May 16, 2016	43.44	44.00	43.43	43.54	981,880	+0.23(+0.52%)
May 13, 2016	43.91	44.09	43.20	43.32	891,441	-0.81(-1.83%)
May 12, 2016	44.12	44.50	43.48	44.12	1,517,653	+0.29(+0.67%)
May 11, 2016	43.82	44.22	43.55	43.83	700,626	-0.11(-0.25%)
May 10, 2016	43.07	44.14	42.89	43.94	1,658,002	+1.07(+2.51%)
May 09, 2016	42.70	43.15	42.32	42.86	1,261,500	-0.27(-0.62%)
May 06, 2016	42.51	43.49	42.32	43.13	941,115	+0.46(+1.08%)
May 05, 2016	43.60	43.63	42.59	42.67	1,061,844	-0.63(-1.45%)
May 04, 2016	43.99	44.36	43.08	43.30	1,192,512	-0.84(-1.90%)
May 03, 2016	44.06	44.32	43.81	44.14	1,008,313	-0.55(-1.24%)
May 02, 2016	44.93	45.04	44.17	44.69	1,358,075	-0.19(-0.43%)
Apr 29, 2016	44.85	45.87	44.66	44.89	1,748,967	+0.09(+0.21%)
Apr 28, 2016	45.32	45.72	43.72	44.80	1,867,247	-0.51(-1.13%)
Apr 27, 2016	46.17	47.01	42.92	45.31	3,514,240	+0.62(+1.39%)
Apr 26, 2016	44.82	44.95	44.23	44.69	1,914,521	+0.16(+0.36%)
Apr 25, 2016	44.49	44.63	44.05	44.53	962,982	+0.00(+0.00%)
Apr 22, 2016	44.17	44.87	43.75	44.53	1,172,150	+0.43(+0.97%)
Apr 21, 2016	44.56	44.87	44.03	44.10	820,638	-0.29(-0.64%)
Apr 20, 2016	43.93	44.74	43.84	44.38	1,186,247	+0.51(+1.17%)
Apr 19, 2016	42.51	43.90	42.36	43.87	1,221,323	+1.54(+3.65%)
Apr 18, 2016	42.18	42.57	41.68	42.33	527,056	+0.14(+0.34%)
Apr 15, 2016	42.08	42.30	41.59	42.18	612,100	+0.06(+0.14%)
Apr 14, 2016	42.60	42.63	41.97	42.13	1,125,107	-0.39(-0.93%)
Apr 13, 2016	41.65	42.69	41.48	42.52	1,386,838	+1.44(+3.52%)
Apr 12, 2016	40.69	41.38	40.52	41.08	745,510	+0.39(+0.95%)
Apr 11, 2016	41.10	41.70	40.67	40.69	682,097	-0.13(-0.33%)
Apr 08, 2016	41.06	41.50	40.66	40.82	1,017,340	+0.34(+0.85%)
Apr 07, 2016	40.77	40.90	40.19	40.48	1,071,732	-0.60(-1.45%)
Apr 06, 2016	40.92	41.09	40.27	41.08	890,660	+0.21(+0.51%)
Apr 05, 2016	41.15	41.75	40.80	40.87	1,447,479	-0.54(-1.30%)
Apr 04, 2016	41.83	41.95	41.27	41.40	631,071	-0.52(-1.24%)
Apr 01, 2016	41.25	42.03	40.30	41.92	1,485,075	+0.20(+0.48%)
Mar 31, 2016	43.19	43.22	41.63	41.72	2,039,061	-1.42(-3.29%)
Mar 30, 2016	43.23	43.49	42.96	43.14	735,675	+0.03(+0.08%)
Mar 29, 2016	42.29	43.25	42.29	43.11	783,941	+0.60(+1.40%)
Mar 28, 2016	42.99	43.00	42.13	42.51	666,216	-0.31(-0.73%)
Mar 24, 2016	42.53	42.82	42.82	42.82	692,921	+0.02(+0.04%)
Mar 23, 2016	43.21	43.47	42.38	42.81	1,019,091	-0.60(-1.39%)
Mar 22, 2016	43.28	43.64	43.05	43.41	706,458	-0.31(-0.71%)
Mar 21, 2016	43.85	44.29	43.48	43.72	720,682	-0.14(-0.33%)
Mar 18, 2016	44.14	44.51	43.44	43.86	1,753,991	-0.29(-0.67%)
Mar 17, 2016	43.58	44.49	43.37	44.16	1,259,454	+0.58(+1.33%)
Mar 16, 2016	42.59	43.60	42.34	43.58	841,097	+1.02(+2.41%)
Mar 15, 2016	42.36	42.79	41.81	42.55	1,412,478	-0.52(-1.21%)
Mar 14, 2016	43.39	43.80	42.90	43.07	993,249	-0.60(-1.36%)
Mar 11, 2016	43.62	43.79	42.95	43.67	776,852	+0.49(+1.13%)
Mar 10, 2016	43.88	43.88	42.14	43.18	1,214,608	-0.68(-1.55%)
Mar 09, 2016	43.53	44.12	43.28	43.86	689,693	+0.62(+1.44%)
Mar 08, 2016	44.33	44.43	43.12	43.24	1,525,422	-1.49(-3.32%)
Mar 07, 2016	43.55	44.78	43.32	44.73	1,135,804	+0.91(+2.07%)
Mar 04, 2016	42.91	44.20	42.53	43.82	1,562,158	+0.96(+2.23%)
Mar 03, 2016	42.37	42.91	41.94	42.86	2,136,551	+0.46(+1.09%)
Mar 02, 2016	42.25	42.55	41.89	42.40	1,294,174	+0.19(+0.46%)

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.