Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.14	41.38	40.91	41.35	149,514	+0.22(+0.53%)
May 27, 2016	41.16	41.13	41.13	41.13	77,524	+0.09(+0.21%)
May 26, 2016	41.32	41.39	41.03	41.04	92,906	-0.09(-0.23%)
May 25, 2016	41.67	41.67	41.01	41.14	122,977	-0.33(-0.80%)
May 24, 2016	41.03	41.64	41.02	41.47	188,385	+0.72(+1.77%)
May 23, 2016	40.50	40.96	40.49	40.75	196,400	+0.41(+1.01%)
May 20, 2016	40.27	40.42	40.04	40.34	108,107	+0.27(+0.69%)
May 19, 2016	39.19	40.09	39.04	40.07	80,399	+0.48(+1.22%)
May 18, 2016	39.49	40.10	39.32	39.58	142,736	-0.29(-0.74%)
May 17, 2016	40.36	40.36	39.66	39.88	206,826	-0.61(-1.50%)
May 16, 2016	40.48	40.74	40.37	40.48	134,834	+0.13(+0.33%)
May 13, 2016	40.33	40.38	39.86	40.35	118,979	+0.02(+0.05%)
May 12, 2016	40.49	40.49	40.06	40.33	93,985	+0.07(+0.16%)
May 11, 2016	41.16	41.17	39.74	40.27	122,559	-0.88(-2.14%)
May 10, 2016	40.73	41.19	40.45	41.15	143,001	+0.46(+1.14%)
May 09, 2016	40.55	40.83	40.27	40.68	183,255	-0.05(-0.12%)
May 06, 2016	40.63	41.25	39.87	40.73	196,350	-0.74(-1.78%)
May 05, 2016	42.42	42.72	41.38	41.47	211,511	+0.38(+0.92%)
May 04, 2016	40.67	41.34	40.67	41.09	143,420	+0.27(+0.65%)
May 03, 2016	41.12	41.24	40.19	40.82	178,774	-0.59(-1.42%)
May 02, 2016	40.89	41.67	40.84	41.41	142,215	+0.33(+0.81%)
Apr 29, 2016	41.15	41.48	40.83	41.08	105,598	-0.17(-0.41%)
Apr 28, 2016	41.33	41.83	41.15	41.25	138,060	-0.20(-0.48%)
Apr 27, 2016	41.03	41.70	40.93	41.45	150,080	+0.12(+0.30%)
Apr 26, 2016	40.95	41.44	40.95	41.33	78,912	+0.62(+1.53%)
Apr 25, 2016	40.97	40.97	40.29	40.70	74,902	-0.19(-0.46%)
Apr 22, 2016	40.31	41.12	40.31	40.89	121,532	+0.54(+1.34%)
Apr 21, 2016	40.42	40.52	39.88	40.35	182,667	+0.09(+0.23%)
Apr 20, 2016	40.64	40.91	40.25	40.26	67,572	-0.38(-0.93%)
Apr 19, 2016	40.69	40.69	40.39	40.63	104,659	+0.17(+0.42%)
Apr 18, 2016	39.91	40.60	39.80	40.46	108,629	+0.85(+2.15%)
Apr 15, 2016	39.36	39.74	39.18	39.61	90,651	+0.10(+0.26%)
Apr 14, 2016	39.08	39.64	39.02	39.51	88,658	+0.42(+1.07%)
Apr 13, 2016	38.85	39.16	38.68	39.09	141,122	+0.24(+0.61%)
Apr 12, 2016	38.42	38.86	38.22	38.85	101,056	+0.77(+2.01%)
Apr 11, 2016	38.37	38.57	37.95	38.09	94,158	-0.27(-0.69%)
Apr 08, 2016	38.50	38.80	38.25	38.35	83,545	+0.09(+0.25%)
Apr 07, 2016	38.28	38.39	37.99	38.26	182,212	-0.34(-0.88%)
Apr 06, 2016	38.85	38.87	38.22	38.60	171,546	-0.29(-0.75%)
Apr 05, 2016	38.63	39.09	38.37	38.89	204,194	-0.02(-0.05%)
Apr 04, 2016	39.21	39.25	38.79	38.91	126,094	-0.53(-1.34%)
Apr 01, 2016	38.75	39.44	38.10	39.44	113,952	+0.41(+1.04%)
Mar 31, 2016	38.65	39.13	38.62	39.03	113,195	+0.39(+1.00%)
Mar 30, 2016	39.45	39.45	38.61	38.65	137,921	-0.69(-1.76%)
Mar 29, 2016	38.10	39.46	38.10	39.34	190,213	+1.25(+3.28%)
Mar 28, 2016	37.92	38.24	37.85	38.09	84,840	-0.19(-0.49%)
Mar 24, 2016	38.10	38.28	38.28	38.28	66,242	+0.06(+0.15%)
Mar 23, 2016	38.32	38.52	38.07	38.22	101,865	-0.29(-0.76%)
Mar 22, 2016	38.43	38.88	38.33	38.51	75,860	-0.08(-0.20%)
Mar 21, 2016	38.58	38.85	38.36	38.59	190,790	-0.28(-0.73%)
Mar 18, 2016	38.80	38.97	38.42	38.87	247,850	+0.30(+0.79%)
Mar 17, 2016	37.76	38.75	37.64	38.57	108,005	+0.86(+2.28%)
Mar 16, 2016	37.54	38.07	37.41	37.71	134,412	+0.16(+0.43%)
Mar 15, 2016	37.27	37.81	37.27	37.55	162,450	+0.15(+0.40%)
Mar 14, 2016	37.49	37.70	37.12	37.40	270,054	-1.33(-3.42%)
Mar 11, 2016	38.32	38.77	38.32	38.72	131,858	+0.69(+1.82%)
Mar 10, 2016	37.67	38.51	37.42	38.03	229,522	+0.39(+1.02%)
Mar 09, 2016	37.48	37.90	37.34	37.65	210,443	+0.55(+1.49%)
Mar 08, 2016	36.97	37.41	36.90	37.09	222,440	+0.02(+0.05%)
Mar 07, 2016	36.96	37.33	36.89	37.07	211,549	-0.67(-1.77%)
Mar 04, 2016	37.04	37.75	36.94	37.74	251,454	+0.69(+1.85%)
Mar 03, 2016	36.89	37.29	36.83	37.05	209,553	+0.23(+0.64%)
Mar 02, 2016	36.02	36.88	35.82	36.82	284,771	+0.49(+1.34%)

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.