Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.71	42.16	41.50	41.65	656,311	+0.03(+0.06%)
May 27, 2016	41.32	41.62	41.62	41.62	544,819	+0.24(+0.58%)
May 26, 2016	41.70	41.97	41.13	41.38	739,502	-0.12(-0.28%)
May 25, 2016	41.52	41.87	41.36	41.50	941,907	+0.16(+0.38%)
May 24, 2016	41.36	41.54	41.19	41.34	1,161,975	+0.16(+0.39%)
May 23, 2016	41.32	41.59	41.14	41.18	1,006,294	+0.22(+0.54%)
May 20, 2016	40.58	41.16	40.58	40.96	739,493	+0.59(+1.46%)
May 19, 2016	39.50	40.62	39.39	40.37	889,263	+0.50(+1.25%)
May 18, 2016	40.07	40.60	39.75	39.87	580,010	-0.39(-0.98%)
May 17, 2016	40.11	41.27	39.67	40.27	1,159,174	+0.21(+0.53%)
May 16, 2016	40.16	40.83	39.98	40.05	819,394	-0.19(-0.47%)
May 13, 2016	41.12	41.36	39.95	40.24	729,109	-1.02(-2.46%)
May 12, 2016	41.96	42.15	40.65	41.26	1,002,122	-0.44(-1.06%)
May 11, 2016	42.02	42.26	41.64	41.70	803,624	-0.53(-1.26%)
May 10, 2016	42.03	42.43	41.89	42.23	989,398	+0.35(+0.83%)
May 09, 2016	41.47	42.39	41.06	41.88	1,409,771	+0.56(+1.36%)
May 06, 2016	40.48	41.39	40.16	41.32	1,325,299	+0.60(+1.46%)
May 05, 2016	41.37	41.67	40.69	40.72	838,579	-0.60(-1.44%)
May 04, 2016	41.85	42.15	41.21	41.32	949,727	-0.87(-2.06%)
May 03, 2016	42.50	42.58	41.66	42.18	1,375,850	-0.53(-1.24%)
May 02, 2016	42.79	43.21	42.35	42.71	968,192	-0.03(-0.08%)
Apr 29, 2016	42.86	43.30	42.54	42.75	2,000,737	-0.36(-0.84%)
Apr 28, 2016	42.07	44.31	41.74	43.11	3,877,306	-3.59(-7.68%)
Apr 27, 2016	45.32	46.89	45.32	46.69	1,959,480	+1.56(+3.46%)
Apr 26, 2016	44.07	45.17	44.07	45.13	852,119	+1.23(+2.80%)
Apr 25, 2016	44.71	44.89	43.64	43.91	813,751	-0.74(-1.67%)
Apr 22, 2016	43.93	44.78	43.06	44.65	1,622,915	+0.53(+1.20%)
Apr 21, 2016	44.97	45.21	43.94	44.12	1,404,967	-1.54(-3.37%)
Apr 20, 2016	45.19	45.81	45.02	45.66	455,341	+0.38(+0.83%)
Apr 19, 2016	45.21	45.88	45.04	45.28	502,235	+0.29(+0.65%)
Apr 18, 2016	44.66	45.28	44.46	44.99	437,978	+0.14(+0.32%)
Apr 15, 2016	44.51	44.99	44.46	44.85	784,930	+0.40(+0.90%)
Apr 14, 2016	44.66	44.80	44.10	44.45	687,964	-0.14(-0.32%)
Apr 13, 2016	44.36	44.83	44.16	44.59	1,120,921	+0.60(+1.37%)
Apr 12, 2016	43.81	44.49	42.88	43.99	507,133	+0.21(+0.49%)
Apr 11, 2016	43.63	44.22	43.50	43.78	790,259	+0.38(+0.88%)
Apr 08, 2016	43.72	44.68	43.25	43.39	899,187	-0.05(-0.10%)
Apr 07, 2016	43.76	44.09	43.04	43.44	761,941	-0.54(-1.22%)
Apr 06, 2016	44.10	44.11	43.11	43.98	765,098	-0.03(-0.07%)
Apr 05, 2016	44.16	44.71	43.96	44.01	779,545	-0.54(-1.22%)
Apr 04, 2016	44.77	45.62	44.28	44.55	677,216	-0.40(-0.89%)
Apr 01, 2016	44.67	44.96	44.01	44.95	858,588	-0.10(-0.23%)
Mar 31, 2016	45.16	45.31	44.27	45.06	989,707	-0.01(-0.03%)
Mar 30, 2016	45.15	45.43	44.89	45.07	635,364	-0.05(-0.10%)
Mar 29, 2016	43.87	45.17	43.63	45.12	1,057,341	+1.25(+2.85%)
Mar 28, 2016	44.63	44.74	43.31	43.87	802,886	-0.46(-1.04%)
Mar 24, 2016	44.11	44.33	44.33	44.33	722,821	+0.03(+0.06%)
Mar 23, 2016	44.49	44.99	44.27	44.30	566,431	-0.27(-0.60%)
Mar 22, 2016	44.62	44.81	44.25	44.57	818,795	-0.32(-0.71%)
Mar 21, 2016	45.04	45.56	43.36	44.88	789,183	-0.32(-0.70%)
Mar 18, 2016	44.84	45.64	44.68	45.20	1,820,029	+0.22(+0.49%)
Mar 17, 2016	44.02	45.20	43.85	44.98	1,342,389	+1.13(+2.57%)
Mar 16, 2016	43.35	44.08	42.93	43.85	607,794	+0.30(+0.70%)
Mar 15, 2016	43.50	43.68	42.78	43.55	631,516	-0.20(-0.46%)
Mar 14, 2016	44.38	44.52	43.28	43.75	1,195,813	-0.78(-1.76%)
Mar 11, 2016	44.29	44.57	43.78	44.53	818,314	+0.62(+1.41%)
Mar 10, 2016	43.87	44.27	43.50	43.91	1,324,712	+0.36(+0.83%)
Mar 09, 2016	43.88	44.03	43.39	43.55	1,035,027	-0.03(-0.07%)
Mar 08, 2016	44.20	44.40	43.56	43.58	690,110	-0.89(-1.99%)
Mar 07, 2016	43.98	44.63	43.78	44.47	1,021,070	+0.39(+0.88%)
Mar 04, 2016	43.36	44.29	43.25	44.08	1,295,523	+0.56(+1.29%)
Mar 03, 2016	42.97	43.52	41.91	43.52	2,085,851	+0.32(+0.75%)
Mar 02, 2016	43.54	44.19	42.91	43.19	1,932,344	-0.30(-0.68%)

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.