Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.00	45.31	44.81	45.17	1,326,754	+0.13(+0.30%)
May 27, 2016	44.68	45.04	45.04	45.04	394,949	+0.25(+0.57%)
May 26, 2016	44.63	44.97	44.60	44.79	445,232	+0.18(+0.41%)
May 25, 2016	44.74	44.84	44.30	44.60	558,997	-0.11(-0.24%)
May 24, 2016	44.36	44.79	44.34	44.71	736,679	+0.66(+1.50%)
May 23, 2016	44.17	44.31	43.87	44.05	639,325	+0.04(+0.09%)
May 20, 2016	43.80	44.09	43.63	44.01	776,750	+0.40(+0.91%)
May 19, 2016	43.45	43.75	43.00	43.61	565,735	-0.20(-0.45%)
May 18, 2016	44.35	44.45	43.42	43.81	579,351	-0.52(-1.17%)
May 17, 2016	45.13	45.16	44.02	44.33	590,142	-0.88(-1.94%)
May 16, 2016	44.44	45.67	44.35	45.20	758,081	+0.50(+1.11%)
May 13, 2016	45.20	45.20	44.39	44.70	870,655	-0.58(-1.28%)
May 12, 2016	44.84	45.42	44.34	45.28	604,859	+0.54(+1.20%)
May 11, 2016	45.16	45.23	44.27	44.75	589,494	-0.36(-0.80%)
May 10, 2016	44.79	45.13	44.46	45.11	504,793	+0.40(+0.90%)
May 09, 2016	44.47	44.91	44.30	44.70	602,150	+0.23(+0.52%)
May 06, 2016	43.42	44.50	43.32	44.47	810,942	+1.00(+2.29%)
May 05, 2016	43.54	43.70	43.27	43.47	853,975	-0.18(-0.42%)
May 04, 2016	42.16	43.70	42.02	43.66	1,210,591	+1.34(+3.16%)
May 03, 2016	42.12	42.38	42.01	42.32	508,307	+0.01(+0.03%)
May 02, 2016	41.64	42.34	41.64	42.31	804,259	+0.74(+1.79%)
Apr 29, 2016	40.91	41.65	40.87	41.56	887,626	+0.39(+0.95%)
Apr 28, 2016	41.01	41.23	40.94	41.17	460,202	+0.06(+0.14%)
Apr 27, 2016	41.32	41.40	40.64	41.11	479,701	-0.09(-0.23%)
Apr 26, 2016	41.21	41.61	41.01	41.21	424,840	+0.16(+0.38%)
Apr 25, 2016	40.39	41.06	40.33	41.05	441,869	+0.70(+1.73%)
Apr 22, 2016	40.49	40.74	40.18	40.36	648,236	-0.10(-0.25%)
Apr 21, 2016	41.26	41.44	40.19	40.46	609,766	-0.85(-2.05%)
Apr 20, 2016	42.11	42.17	41.28	41.30	574,001	-0.77(-1.84%)
Apr 19, 2016	42.13	42.13	41.96	42.08	405,725	-0.03(-0.06%)
Apr 18, 2016	41.72	42.16	41.60	42.10	625,195	+0.40(+0.95%)
Apr 15, 2016	41.55	41.87	41.48	41.71	759,542	+0.00(+0.00%)
Apr 14, 2016	41.91	41.97	41.54	41.71	387,081	-0.19(-0.46%)
Apr 13, 2016	42.06	42.06	41.52	41.90	600,717	-0.06(-0.13%)
Apr 12, 2016	41.64	42.14	41.59	41.96	619,179	+0.38(+0.91%)
Apr 11, 2016	41.59	41.85	41.49	41.58	505,504	+0.14(+0.33%)
Apr 08, 2016	41.37	41.62	41.14	41.44	562,065	+0.25(+0.61%)
Apr 07, 2016	41.17	41.34	41.01	41.19	615,161	-0.23(-0.55%)
Apr 06, 2016	41.25	41.49	40.91	41.42	542,278	+0.11(+0.27%)
Apr 05, 2016	41.17	41.32	41.01	41.30	498,943	-0.06(-0.15%)
Apr 04, 2016	41.28	41.53	41.22	41.37	267,048	+0.03(+0.06%)
Apr 01, 2016	41.52	41.73	41.24	41.34	567,729	-0.48(-1.16%)
Mar 31, 2016	41.40	41.88	41.37	41.82	653,924	+0.31(+0.76%)
Mar 30, 2016	41.84	41.84	41.46	41.51	394,392	-0.26(-0.62%)
Mar 29, 2016	40.74	41.77	40.68	41.77	847,007	+1.09(+2.69%)
Mar 28, 2016	40.47	40.69	40.36	40.68	310,651	+0.24(+0.60%)
Mar 24, 2016	39.83	40.43	40.43	40.43	360,960	+0.36(+0.90%)
Mar 23, 2016	40.17	40.35	40.03	40.07	437,924	-0.19(-0.47%)
Mar 22, 2016	40.18	40.38	40.11	40.26	574,589	+0.01(+0.03%)
Mar 21, 2016	40.34	40.51	40.04	40.24	491,991	-0.21(-0.51%)
Mar 18, 2016	40.79	40.79	40.19	40.45	1,280,391	-0.17(-0.42%)
Mar 17, 2016	40.30	40.79	39.95	40.62	790,591	+0.31(+0.77%)
Mar 16, 2016	39.32	40.33	39.20	40.31	546,702	+0.72(+1.83%)
Mar 15, 2016	39.58	39.60	39.18	39.58	626,007	-0.30(-0.75%)
Mar 14, 2016	39.84	39.96	39.44	39.88	427,276	-0.03(-0.08%)
Mar 11, 2016	39.61	39.96	39.32	39.91	485,873	+0.87(+2.22%)
Mar 10, 2016	39.32	39.69	38.65	39.05	676,755	-0.27(-0.68%)
Mar 09, 2016	39.03	39.35	38.90	39.31	739,533	+0.39(+1.00%)
Mar 08, 2016	38.73	39.06	38.62	38.93	578,180	+0.06(+0.16%)
Mar 07, 2016	38.50	38.88	38.25	38.86	679,077	+0.34(+0.89%)
Mar 04, 2016	38.53	38.86	38.16	38.52	1,111,826	-0.20(-0.52%)
Mar 03, 2016	39.06	39.06	38.50	38.72	1,068,602	-0.92(-2.32%)
Mar 02, 2016	39.52	39.85	39.31	39.64	684,108	-0.09(-0.22%)

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.