Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.92	42.30	41.77	42.11	366,154	+0.20(+0.47%)
May 27, 2016	41.37	41.91	41.91	41.91	181,331	+0.41(+0.98%)
May 26, 2016	41.40	41.60	41.14	41.50	104,449	+0.16(+0.39%)
May 25, 2016	41.21	41.47	41.09	41.34	169,791	+0.22(+0.53%)
May 24, 2016	40.42	41.26	40.42	41.12	167,882	+0.87(+2.16%)
May 23, 2016	40.23	40.74	40.23	40.25	137,181	-0.09(-0.21%)
May 20, 2016	39.68	40.38	39.44	40.34	195,782	+0.85(+2.16%)
May 19, 2016	39.60	40.20	39.16	39.49	149,167	-0.32(-0.81%)
May 18, 2016	39.37	40.31	39.23	39.81	221,991	+0.32(+0.81%)
May 17, 2016	40.07	40.33	39.14	39.49	286,878	-0.77(-1.92%)
May 16, 2016	39.68	40.52	39.68	40.26	236,131	+0.51(+1.28%)
May 13, 2016	39.81	40.45	39.66	39.75	260,401	-0.30(-0.75%)
May 12, 2016	40.16	40.52	39.59	40.05	271,943	-0.06(-0.14%)
May 11, 2016	40.05	40.49	39.84	40.11	220,263	-0.13(-0.33%)
May 10, 2016	39.88	40.69	39.51	40.24	218,350	+0.43(+1.09%)
May 09, 2016	40.02	40.06	39.67	39.81	263,277	-0.17(-0.42%)
May 06, 2016	39.58	40.21	39.03	39.98	340,056	+0.35(+0.88%)
May 05, 2016	40.94	40.97	39.46	39.63	799,514	-1.12(-2.75%)
May 04, 2016	41.10	44.24	40.52	40.75	1,388,220	+3.81(+10.31%)
May 03, 2016	37.05	37.36	36.16	36.94	294,135	-0.43(-1.16%)
May 02, 2016	36.27	37.43	35.94	37.38	361,557	+1.14(+3.15%)
Apr 29, 2016	36.38	36.54	35.90	36.24	249,712	-0.23(-0.62%)
Apr 28, 2016	36.42	36.84	36.24	36.46	212,987	-0.24(-0.64%)
Apr 27, 2016	36.22	36.99	36.05	36.70	486,024	+0.40(+1.09%)
Apr 26, 2016	36.32	36.39	36.02	36.30	233,193	+0.10(+0.29%)
Apr 25, 2016	36.95	36.95	36.06	36.20	150,112	-0.81(-2.19%)
Apr 22, 2016	36.10	37.18	35.89	37.01	215,495	+0.84(+2.32%)
Apr 21, 2016	36.09	36.46	36.05	36.17	183,097	+0.06(+0.16%)
Apr 20, 2016	35.75	36.28	35.42	36.11	186,338	+0.36(+1.00%)
Apr 19, 2016	36.01	36.22	35.60	35.75	102,636	-0.14(-0.39%)
Apr 18, 2016	35.74	36.06	35.69	35.90	72,229	+0.01(+0.03%)
Apr 15, 2016	35.61	36.20	35.61	35.89	165,253	+0.08(+0.24%)
Apr 14, 2016	35.91	36.07	35.56	35.80	193,090	-0.04(-0.10%)
Apr 13, 2016	35.45	35.92	35.45	35.84	408,354	+0.65(+1.85%)
Apr 12, 2016	35.13	35.41	34.69	35.19	205,039	+0.06(+0.16%)
Apr 11, 2016	35.59	35.74	35.07	35.13	212,515	-0.28(-0.80%)
Apr 08, 2016	35.74	36.14	35.29	35.42	149,575	+0.02(+0.05%)
Apr 07, 2016	35.63	35.74	35.22	35.40	232,075	-0.44(-1.24%)
Apr 06, 2016	35.71	36.23	35.62	35.84	216,357	+0.24(+0.66%)
Apr 05, 2016	35.99	36.12	35.58	35.60	165,940	-0.74(-2.05%)
Apr 04, 2016	37.12	37.39	36.25	36.35	246,304	-0.74(-2.01%)
Apr 01, 2016	36.55	37.10	36.40	37.09	165,259	+0.16(+0.43%)
Mar 31, 2016	36.77	37.12	36.67	36.93	281,201	+0.11(+0.31%)
Mar 30, 2016	36.77	37.74	36.57	36.82	237,010	+0.30(+0.83%)
Mar 29, 2016	35.60	36.56	35.25	36.52	345,973	+0.90(+2.54%)
Mar 28, 2016	35.54	35.90	35.27	35.61	246,592	+0.29(+0.83%)
Mar 24, 2016	34.74	35.32	35.32	35.32	179,542	+0.35(+1.00%)
Mar 23, 2016	35.14	35.36	34.38	34.97	218,566	-0.25(-0.70%)
Mar 22, 2016	34.99	35.38	34.78	35.22	136,798	+0.01(+0.03%)
Mar 21, 2016	35.07	35.26	34.74	35.21	176,164	+0.04(+0.11%)
Mar 18, 2016	35.62	36.00	34.96	35.17	440,799	-0.25(-0.72%)
Mar 17, 2016	34.33	35.70	34.22	35.42	178,702	+1.08(+3.16%)
Mar 16, 2016	34.33	34.58	34.16	34.34	269,009	-0.17(-0.49%)
Mar 15, 2016	35.74	35.75	34.27	34.51	244,813	-1.50(-4.16%)
Mar 14, 2016	35.46	36.26	35.26	36.01	238,787	+0.40(+1.11%)
Mar 11, 2016	35.42	35.76	35.03	35.61	302,567	+0.55(+1.56%)
Mar 10, 2016	36.01	36.15	34.67	35.07	215,125	-0.76(-2.13%)
Mar 09, 2016	36.20	36.51	35.68	35.83	179,212	-0.12(-0.34%)
Mar 08, 2016	36.79	36.84	35.92	35.95	190,079	-1.15(-3.10%)
Mar 07, 2016	36.09	37.37	36.09	37.10	205,609	+0.80(+2.21%)
Mar 04, 2016	36.28	36.72	36.00	36.30	179,920	+0.07(+0.18%)
Mar 03, 2016	36.12	36.31	35.79	36.24	157,114	+0.02(+0.05%)
Mar 02, 2016	35.17	36.23	35.17	36.22	271,650	+0.96(+2.73%)

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.