Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.70	41.06	40.45	40.65	971,644	-0.07(-0.17%)
May 27, 2016	40.66	40.72	40.72	40.72	528,240	-0.04(-0.11%)
May 26, 2016	40.91	41.87	40.76	40.76	824,639	+0.04(+0.09%)
May 25, 2016	40.71	40.95	40.47	40.73	891,545	+0.35(+0.86%)
May 24, 2016	40.31	40.75	40.09	40.38	468,232	+0.23(+0.57%)
May 23, 2016	40.12	40.61	39.88	40.15	410,467	-0.05(-0.13%)
May 20, 2016	40.26	40.52	40.02	40.21	371,702	+0.23(+0.58%)
May 19, 2016	39.69	40.23	39.38	39.98	363,386	-0.09(-0.22%)
May 18, 2016	40.20	41.15	39.95	40.06	616,675	-0.42(-1.05%)
May 17, 2016	40.33	41.06	40.08	40.49	594,688	+0.04(+0.11%)
May 16, 2016	40.29	40.92	40.21	40.44	510,067	+0.46(+1.15%)
May 13, 2016	40.03	40.51	39.75	39.98	382,021	-0.18(-0.44%)
May 12, 2016	40.66	40.98	40.04	40.16	484,755	-0.18(-0.44%)
May 11, 2016	40.66	40.88	40.17	40.34	644,337	-0.33(-0.80%)
May 10, 2016	40.03	41.00	40.03	40.66	1,011,728	+0.65(+1.63%)
May 09, 2016	40.53	40.65	39.99	40.01	468,557	-0.84(-2.05%)
May 06, 2016	40.18	41.12	40.18	40.85	486,311	+0.40(+0.98%)
May 05, 2016	40.62	41.07	40.21	40.45	666,030	+0.09(+0.22%)
May 04, 2016	41.13	41.42	40.08	40.37	1,136,081	-1.19(-2.86%)
May 03, 2016	42.36	42.36	41.15	41.56	1,644,512	-1.50(-3.48%)
May 02, 2016	43.07	43.28	42.37	43.05	1,403,858	-0.02(-0.04%)
Apr 29, 2016	42.32	43.83	42.20	43.07	2,585,579	+1.31(+3.15%)
Apr 28, 2016	40.24	42.68	38.37	41.76	4,220,453	+4.90(+13.30%)
Apr 27, 2016	35.14	36.93	34.92	36.86	2,264,469	+1.86(+5.32%)
Apr 26, 2016	35.05	35.17	34.62	35.00	1,749,869	+0.25(+0.71%)
Apr 25, 2016	35.10	35.37	34.60	34.75	781,745	-0.56(-1.57%)
Apr 22, 2016	34.83	35.59	34.70	35.30	894,969	+0.48(+1.37%)
Apr 21, 2016	34.85	35.21	34.03	34.83	975,871	+0.00(+0.00%)
Apr 20, 2016	35.37	35.56	34.81	34.83	739,492	-0.42(-1.20%)
Apr 19, 2016	35.39	35.67	34.89	35.25	898,425	+0.04(+0.13%)
Apr 18, 2016	35.27	35.74	35.12	35.21	469,828	-0.24(-0.67%)
Apr 15, 2016	35.23	35.62	35.17	35.45	872,338	+0.05(+0.15%)
Apr 14, 2016	36.27	36.52	35.18	35.39	1,285,939	-0.76(-2.10%)
Apr 13, 2016	35.31	36.32	35.04	36.15	1,312,553	+1.23(+3.54%)
Apr 12, 2016	34.81	35.44	34.75	34.92	781,898	+0.11(+0.30%)
Apr 11, 2016	34.87	35.29	34.74	34.81	413,261	+0.24(+0.69%)
Apr 08, 2016	34.68	35.27	34.40	34.57	355,199	+0.37(+1.08%)
Apr 07, 2016	34.40	34.62	34.02	34.20	287,907	-0.41(-1.20%)
Apr 06, 2016	34.68	34.83	33.92	34.62	415,665	-0.05(-0.15%)
Apr 05, 2016	34.66	35.08	34.37	34.67	704,435	-0.43(-1.23%)
Apr 04, 2016	35.32	35.81	34.83	35.10	948,321	-0.21(-0.60%)
Apr 01, 2016	35.49	35.49	34.70	35.31	1,125,597	-0.72(-2.01%)
Mar 31, 2016	35.96	36.37	35.64	36.04	659,643	+0.02(+0.05%)
Mar 30, 2016	36.63	36.63	35.83	36.02	764,443	-0.18(-0.49%)
Mar 29, 2016	35.48	36.24	35.07	36.19	648,334	+0.51(+1.43%)
Mar 28, 2016	35.59	36.02	35.29	35.68	625,032	+0.13(+0.37%)
Mar 24, 2016	34.18	35.55	35.55	35.55	829,972	+1.08(+3.15%)
Mar 23, 2016	35.30	35.37	34.35	34.47	455,085	-0.97(-2.74%)
Mar 22, 2016	35.15	35.74	35.06	35.44	514,124	-0.09(-0.25%)
Mar 21, 2016	35.73	35.88	35.02	35.52	563,193	-0.27(-0.76%)
Mar 18, 2016	34.68	35.81	34.68	35.80	1,424,234	+1.08(+3.12%)
Mar 17, 2016	34.40	34.82	34.08	34.71	865,017	+0.61(+1.78%)
Mar 16, 2016	33.02	34.33	32.88	34.10	1,114,736	+0.99(+2.98%)
Mar 15, 2016	32.38	33.16	32.15	33.12	884,106	+0.29(+0.89%)
Mar 14, 2016	32.53	32.91	32.04	32.83	713,221	+0.11(+0.32%)
Mar 11, 2016	32.62	33.05	32.47	32.72	973,252	+0.46(+1.42%)
Mar 10, 2016	32.42	32.53	31.67	32.26	455,704	-0.16(-0.49%)
Mar 09, 2016	32.79	32.90	32.15	32.42	430,320	-0.11(-0.35%)
Mar 08, 2016	33.15	33.32	32.14	32.54	664,929	-1.12(-3.33%)
Mar 07, 2016	32.86	33.70	32.75	33.66	1,143,266	+0.82(+2.50%)
Mar 04, 2016	32.31	33.18	31.80	32.84	1,054,073	+0.63(+1.97%)
Mar 03, 2016	31.07	32.27	30.72	32.20	746,771	+1.04(+3.34%)
Mar 02, 2016	30.97	31.42	30.40	31.16	796,113	+0.11(+0.34%)

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.