Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.83	44.10	43.05	43.09	210,917	-0.73(-1.67%)
May 27, 2016		43.82	43.82	43.82	0	+0.84(+1.95%)
May 26, 2016	42.58	43.10	42.19	42.98	102,769	+0.51(+1.19%)
May 25, 2016	42.96	42.96	42.41	42.47	131,677	-0.46(-1.06%)
May 24, 2016	42.36	43.11	42.30	42.93	126,462	+0.74(+1.76%)
May 23, 2016	42.59	43.04	42.13	42.19	63,725	-0.35(-0.83%)
May 20, 2016	42.47	42.56	42.10	42.54	73,187	+0.27(+0.64%)
May 19, 2016	41.88	42.44	41.75	42.27	76,307	+0.19(+0.46%)
May 18, 2016	42.27	43.08	41.76	42.08	76,939	-0.42(-0.99%)
May 17, 2016	44.23	44.23	42.07	42.50	129,513	-1.69(-3.82%)
May 16, 2016	43.96	44.27	43.77	44.19	130,148	+0.06(+0.13%)
May 13, 2016	44.22	44.36	43.61	44.13	60,436	-0.13(-0.29%)
May 12, 2016	44.08	44.54	43.72	44.26	72,608	+0.26(+0.60%)
May 11, 2016	44.10	44.25	43.51	43.99	82,880	-0.03(-0.06%)
May 10, 2016	43.99	44.24	43.74	44.02	95,932	+0.22(+0.50%)
May 09, 2016	43.32	43.94	43.11	43.80	97,245	+0.40(+0.91%)
May 06, 2016	43.26	43.40	42.62	43.40	89,665	+0.11(+0.25%)
May 05, 2016	43.81	44.18	43.21	43.29	78,414	-0.38(-0.87%)
May 04, 2016	42.98	43.99	42.78	43.67	94,611	+0.67(+1.55%)
May 03, 2016	42.65	43.26	42.59	43.01	90,945	+0.07(+0.16%)
May 02, 2016	42.25	43.21	41.85	42.94	83,726	+0.83(+1.97%)
Apr 29, 2016	41.71	42.38	41.67	42.11	78,484	+0.18(+0.42%)
Apr 28, 2016	41.67	42.39	41.46	41.93	136,287	+0.13(+0.30%)
Apr 27, 2016	41.60	42.03	41.33	41.81	130,723	+0.36(+0.88%)
Apr 26, 2016	41.21	41.65	40.85	41.44	118,011	+0.39(+0.95%)
Apr 25, 2016	40.89	41.12	40.58	41.05	104,085	+0.14(+0.33%)
Apr 22, 2016	40.79	41.25	40.67	40.92	122,985	+0.14(+0.33%)
Apr 21, 2016	41.40	41.62	40.46	40.78	124,842	-0.52(-1.27%)
Apr 20, 2016	42.73	42.73	41.23	41.31	80,669	-1.28(-3.01%)
Apr 19, 2016	42.63	43.11	42.46	42.59	77,008	-0.13(-0.30%)
Apr 18, 2016	42.39	42.73	42.00	42.72	81,776	+0.45(+1.06%)
Apr 15, 2016	41.82	42.64	41.77	42.27	110,683	+0.30(+0.72%)
Apr 14, 2016	42.47	42.47	41.94	41.97	77,188	-0.41(-0.98%)
Apr 13, 2016	42.41	42.41	41.65	42.38	112,906	+0.10(+0.24%)
Apr 12, 2016	41.94	43.01	41.82	42.28	115,995	+0.31(+0.74%)
Apr 11, 2016	42.19	42.46	41.75	41.97	79,019	-0.07(-0.16%)
Apr 08, 2016	42.28	42.41	41.82	42.03	73,467	-0.02(-0.04%)
Apr 07, 2016	41.87	42.56	41.74	42.05	158,051	-0.11(-0.26%)
Apr 06, 2016	42.20	42.60	41.70	42.16	111,188	-0.06(-0.14%)
Apr 05, 2016	43.08	43.30	42.19	42.22	151,976	-1.12(-2.59%)
Apr 04, 2016	43.48	43.51	42.96	43.34	192,629	-0.24(-0.56%)
Apr 01, 2016	43.99	44.48	43.38	43.59	235,361	-0.55(-1.24%)
Mar 31, 2016	44.05	44.44	43.67	44.14	390,075	-0.03(-0.08%)
Mar 30, 2016	44.51	44.51	43.82	44.17	93,861	-0.20(-0.46%)
Mar 29, 2016	42.80	44.39	42.80	44.37	124,049	+1.47(+3.43%)
Mar 28, 2016	43.01	43.62	42.68	42.90	117,204	+0.14(+0.32%)
Mar 24, 2016		42.77	42.77	42.77	0	+0.41(+0.96%)
Mar 23, 2016	42.30	42.80	42.00	42.36	145,349	+0.10(+0.24%)
Mar 22, 2016	42.40	42.91	42.22	42.26	95,431	-0.40(-0.93%)
Mar 21, 2016	42.45	42.93	42.04	42.66	127,020	+0.02(+0.04%)
Mar 18, 2016	43.24	43.24	42.23	42.64	399,309	-0.36(-0.84%)
Mar 17, 2016	42.40	43.05	41.99	43.01	91,708	+0.58(+1.37%)
Mar 16, 2016	41.81	42.49	41.22	42.42	176,572	+0.59(+1.41%)
Mar 15, 2016	42.20	42.76	41.68	41.83	131,439	-0.44(-1.04%)
Mar 14, 2016	42.47	42.78	42.13	42.27	118,687	-0.37(-0.87%)
Mar 11, 2016	42.66	42.72	42.28	42.64	162,987	+0.20(+0.48%)
Mar 10, 2016	42.72	42.95	41.87	42.44	90,648	-0.03(-0.08%)
Mar 09, 2016	42.41	43.11	42.34	42.47	173,889	+0.14(+0.32%)
Mar 08, 2016	41.61	42.62	41.32	42.34	145,175	+0.60(+1.44%)
Mar 07, 2016	41.64	41.94	41.23	41.74	155,851	+0.00(+0.00%)
Mar 04, 2016	41.26	42.03	41.11	41.74	123,787	+0.14(+0.35%)
Mar 03, 2016	41.44	41.60	40.94	41.60	122,721	+0.01(+0.02%)
Mar 02, 2016	41.30	41.62	40.19	41.59	150,348	+0.41(+0.98%)

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.