Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.01	43.27	42.78	43.12	347,643	+0.33(+0.78%)
May 27, 2016	42.56	42.79	42.79	42.79	274,207	+0.18(+0.43%)
May 26, 2016	42.68	42.70	42.18	42.61	367,446	-0.12(-0.27%)
May 25, 2016	42.24	42.88	42.13	42.73	301,002	+0.48(+1.14%)
May 24, 2016	41.71	42.47	41.67	42.24	285,357	+0.88(+2.13%)
May 23, 2016	41.21	41.74	41.07	41.36	366,068	+0.05(+0.12%)
May 20, 2016	40.98	41.55	40.67	41.31	255,276	+0.59(+1.44%)
May 19, 2016	40.84	41.40	40.28	40.73	349,507	-0.48(-1.16%)
May 18, 2016	39.94	41.53	39.94	41.21	447,977	+1.21(+3.03%)
May 17, 2016	39.57	40.27	39.38	39.99	453,415	+0.10(+0.25%)
May 16, 2016	40.20	40.60	39.85	39.90	324,193	-0.32(-0.80%)
May 13, 2016	40.72	41.16	39.90	40.22	403,935	-0.58(-1.41%)
May 12, 2016	41.11	41.36	40.23	40.79	469,071	+0.14(+0.34%)
May 11, 2016	41.33	41.56	40.63	40.65	457,459	-0.90(-2.16%)
May 10, 2016	41.49	41.97	41.35	41.55	481,087	+0.45(+1.08%)
May 09, 2016	41.19	41.57	41.03	41.11	341,110	-0.21(-0.50%)
May 06, 2016	40.81	41.43	40.60	41.31	577,205	+0.33(+0.80%)
May 05, 2016	41.38	41.47	40.67	40.98	417,138	-0.31(-0.76%)
May 04, 2016	40.98	41.60	40.66	41.30	488,973	+0.00(+0.00%)
May 03, 2016	42.21	42.29	41.10	41.30	692,729	-1.53(-3.58%)
May 02, 2016	42.61	43.24	42.28	42.83	425,716	+0.26(+0.62%)
Apr 29, 2016	41.89	43.07	41.63	42.57	879,604	+0.73(+1.75%)
Apr 28, 2016	41.30	42.85	41.30	41.83	839,678	-0.36(-0.86%)
Apr 27, 2016	42.71	43.25	41.25	42.20	709,394	-0.76(-1.77%)
Apr 26, 2016	42.75	43.24	42.43	42.95	340,960	+0.19(+0.44%)
Apr 25, 2016	42.76	43.20	42.29	42.76	277,086	-0.40(-0.94%)
Apr 22, 2016	42.38	43.24	42.06	43.17	451,907	+0.89(+2.11%)
Apr 21, 2016	41.80	42.41	41.47	42.28	446,722	+0.29(+0.69%)
Apr 20, 2016	42.05	42.66	41.34	41.99	414,050	+0.06(+0.14%)
Apr 19, 2016	41.83	42.29	41.44	41.93	276,387	+0.12(+0.30%)
Apr 18, 2016	41.31	41.96	40.98	41.81	248,611	+0.32(+0.77%)
Apr 15, 2016	41.89	42.10	41.33	41.49	203,518	-0.38(-0.91%)
Apr 14, 2016	41.46	42.21	41.30	41.87	301,396	+0.23(+0.55%)
Apr 13, 2016	40.37	41.71	39.96	41.63	395,508	+1.79(+4.49%)
Apr 12, 2016	39.09	40.06	38.89	39.85	498,164	+0.94(+2.42%)
Apr 11, 2016	38.43	39.08	38.17	38.91	775,339	+0.66(+1.72%)
Apr 08, 2016	38.92	39.16	38.03	38.25	618,183	-0.35(-0.92%)
Apr 07, 2016	40.16	40.39	38.40	38.60	535,915	-2.14(-5.26%)
Apr 06, 2016	39.86	41.47	39.86	40.74	416,001	+0.59(+1.48%)
Apr 05, 2016	41.81	41.81	39.90	40.15	623,191	-2.17(-5.12%)
Apr 04, 2016	43.09	43.18	42.30	42.32	176,212	-0.73(-1.70%)
Apr 01, 2016	42.24	43.15	41.71	43.05	242,022	+0.40(+0.93%)
Mar 31, 2016	43.07	43.46	42.57	42.66	283,516	-0.53(-1.22%)
Mar 30, 2016	43.18	43.70	42.57	43.18	385,953	+0.32(+0.75%)
Mar 29, 2016	41.85	42.89	41.32	42.86	274,900	+0.76(+1.80%)
Mar 28, 2016	41.83	42.29	41.41	42.10	186,416	+0.27(+0.65%)
Mar 24, 2016	41.77	41.83	41.83	41.83	244,818	-0.27(-0.65%)
Mar 23, 2016	42.92	43.11	42.10	42.10	229,639	-0.82(-1.92%)
Mar 22, 2016	42.65	43.23	42.15	42.93	234,368	-0.24(-0.55%)
Mar 21, 2016	42.93	43.76	42.66	43.17	317,468	+0.31(+0.71%)
Mar 18, 2016	42.29	43.01	42.16	42.86	576,849	+0.82(+1.94%)
Mar 17, 2016	40.75	42.19	40.31	42.05	340,204	+1.27(+3.11%)
Mar 16, 2016	40.37	41.28	40.21	40.78	345,188	-0.20(-0.48%)
Mar 15, 2016	41.16	41.20	39.90	40.98	534,563	-0.87(-2.07%)
Mar 14, 2016	42.20	42.26	41.52	41.84	196,428	-0.58(-1.36%)
Mar 11, 2016	41.66	42.43	41.33	42.42	296,624	+1.33(+3.23%)
Mar 10, 2016	41.45	41.49	40.46	41.09	463,542	-0.02(-0.06%)
Mar 09, 2016	41.19	41.40	40.71	41.12	510,813	+0.21(+0.50%)
Mar 08, 2016	41.16	42.38	40.91	40.91	514,621	-0.92(-2.21%)
Mar 07, 2016	41.12	41.87	40.90	41.83	311,811	+0.45(+1.08%)
Mar 04, 2016	41.60	41.97	41.12	41.39	378,465	-0.11(-0.26%)
Mar 03, 2016	40.65	41.51	40.43	41.49	277,502	+0.82(+2.01%)
Mar 02, 2016	40.16	40.69	40.09	40.68	429,143	+0.32(+0.80%)

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.