Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.16	39.48	38.63	38.91	1,035,864	-0.19(-0.49%)
May 27, 2016	39.16	39.10	39.10	39.10	1,188,500	-0.12(-0.31%)
May 26, 2016	39.56	39.71	38.88	39.22	1,068,352	-0.38(-0.96%)
May 25, 2016	38.57	39.69	38.54	39.60	1,737,860	+1.14(+2.96%)
May 24, 2016	37.80	38.63	37.74	38.46	1,294,389	+0.81(+2.15%)
May 23, 2016	37.68	37.83	37.18	37.65	1,010,250	+0.00(+0.00%)
May 20, 2016	37.34	37.81	37.13	37.65	921,212	+0.55(+1.48%)
May 19, 2016	37.47	37.98	36.52	37.10	1,754,710	-0.70(-1.85%)
May 18, 2016	36.06	38.04	36.06	37.80	2,619,896	+1.77(+4.91%)
May 17, 2016	36.71	36.82	35.93	36.03	1,150,182	-0.73(-1.99%)
May 16, 2016	36.66	36.95	36.34	36.76	1,358,629	+0.40(+1.10%)
May 13, 2016	36.69	37.42	35.90	36.36	1,794,380	-0.13(-0.36%)
May 12, 2016	36.81	37.38	36.14	36.49	1,039,583	-0.24(-0.65%)
May 11, 2016	37.10	37.48	36.67	36.73	1,237,390	-0.39(-1.05%)
May 10, 2016	37.08	37.74	36.79	37.12	1,257,994	+0.29(+0.79%)
May 09, 2016	37.52	38.16	36.78	36.83	1,875,314	-0.40(-1.07%)
May 06, 2016	37.56	37.56	36.40	37.23	2,914,724	+0.22(+0.59%)
May 05, 2016	37.74	38.08	36.50	37.01	4,458,362	-0.68(-1.80%)
May 04, 2016	39.04	39.49	33.66	37.69	10,370,965	-1.74(-4.41%)
May 03, 2016	40.42	40.42	39.07	39.43	1,964,446	-1.45(-3.55%)
May 02, 2016	41.26	41.53	40.81	40.88	1,852,638	-0.42(-1.02%)
Apr 29, 2016	41.60	41.76	40.59	41.30	1,930,437	-0.49(-1.17%)
Apr 28, 2016	43.13	43.32	41.66	41.79	1,491,093	-1.56(-3.60%)
Apr 27, 2016	43.69	43.96	42.98	43.35	757,916	-0.49(-1.12%)
Apr 26, 2016	43.30	44.14	43.01	43.84	877,351	+0.59(+1.36%)
Apr 25, 2016	43.74	43.74	42.86	43.25	915,769	-0.53(-1.21%)
Apr 22, 2016	43.71	44.02	43.48	43.78	1,642,030	+0.00(+0.00%)
Apr 21, 2016	44.74	45.14	43.71	43.78	1,844,225	-0.96(-2.15%)
Apr 20, 2016	44.51	45.34	44.33	44.74	1,584,134	+0.23(+0.52%)
Apr 19, 2016	44.46	44.95	44.14	44.51	852,963	+0.24(+0.54%)
Apr 18, 2016	43.81	44.48	43.66	44.27	725,183	+0.53(+1.21%)
Apr 15, 2016	43.43	43.84	43.22	43.74	962,997	+0.26(+0.60%)
Apr 14, 2016	43.01	44.48	42.99	43.48	1,373,838	+0.28(+0.65%)
Apr 13, 2016	41.67	43.66	41.59	43.20	1,813,339	+1.94(+4.70%)
Apr 12, 2016	42.90	42.90	39.81	41.26	2,840,714	-0.65(-1.55%)
Apr 11, 2016	41.12	42.52	41.04	41.91	3,024,064	+1.17(+2.87%)
Apr 08, 2016	41.03	41.40	40.43	40.74	1,685,481	+0.17(+0.42%)
Apr 07, 2016	41.68	41.90	40.48	40.57	1,295,628	-1.64(-3.89%)
Apr 06, 2016	42.00	42.27	41.55	42.21	626,351	+0.22(+0.52%)
Apr 05, 2016	42.33	43.18	41.93	41.99	1,137,168	-0.81(-1.89%)
Apr 04, 2016	42.38	43.26	42.01	42.80	980,373	+0.55(+1.30%)
Apr 01, 2016	41.91	42.44	41.52	42.25	1,128,983	+0.28(+0.67%)
Mar 31, 2016	42.14	42.51	41.30	41.97	1,272,954	-0.19(-0.45%)
Mar 30, 2016	42.03	42.44	41.57	42.16	1,092,968	+0.38(+0.91%)
Mar 29, 2016	41.56	41.95	40.31	41.78	1,677,691	-0.01(-0.02%)
Mar 28, 2016	41.88	42.04	40.90	41.79	1,094,319	-0.21(-0.50%)
Mar 24, 2016	42.26	42.00	42.00	42.00	609,500	-0.52(-1.22%)
Mar 23, 2016	42.57	42.99	42.32	42.52	656,703	-0.28(-0.65%)
Mar 22, 2016	42.09	42.89	41.87	42.80	754,523	+0.39(+0.92%)
Mar 21, 2016	42.60	43.06	42.01	42.41	758,894	-0.35(-0.82%)
Mar 18, 2016	42.61	43.02	42.09	42.76	3,360,494	+0.33(+0.78%)
Mar 17, 2016	41.14	42.67	40.78	42.43	979,699	+1.21(+2.94%)
Mar 16, 2016	41.15	42.36	40.46	41.22	1,292,433	-0.26(-0.63%)
Mar 15, 2016	41.71	41.71	41.03	41.48	613,303	-0.61(-1.45%)
Mar 14, 2016	42.47	42.64	41.57	42.09	700,548	-0.47(-1.10%)
Mar 11, 2016	41.90	42.68	41.48	42.56	760,755	+1.00(+2.41%)
Mar 10, 2016	41.92	42.06	40.90	41.56	790,617	+0.06(+0.14%)
Mar 09, 2016	42.24	42.62	41.22	41.50	853,210	-0.48(-1.14%)
Mar 08, 2016	42.18	42.87	41.86	41.98	1,176,449	-0.78(-1.82%)
Mar 07, 2016	41.93	42.80	41.56	42.76	1,155,310	+0.54(+1.28%)
Mar 04, 2016	40.70	42.53	40.70	42.22	1,680,320	+1.77(+4.38%)
Mar 03, 2016	39.76	40.45	39.44	40.45	1,126,612	+0.42(+1.05%)
Mar 02, 2016	39.21	40.03	39.08	40.03	1,352,103	+0.26(+0.65%)

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.