Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.98	43.98	43.60	43.60	3,001	+0.19(+0.43%)
May 27, 2016	43.38	43.41	43.41	43.41	703	-0.04(-0.08%)
May 26, 2016	43.47	43.56	43.31	43.45	3,617	-0.01(-0.03%)
May 25, 2016	43.60	43.60	43.40	43.46	4,666	+0.11(+0.26%)
May 24, 2016	43.08	43.34	43.08	43.34	1,957	+0.42(+0.98%)
May 23, 2016	43.02	43.13	42.90	42.92	4,451	-0.25(-0.57%)
May 20, 2016	43.18	43.22	43.10	43.17	2,209	+0.37(+0.86%)
May 19, 2016	42.79	43.00	42.71	42.80	18,958	-0.32(-0.75%)
May 18, 2016	43.14	43.52	43.08	43.13	5,775	-0.09(-0.20%)
May 17, 2016	43.24	43.38	43.08	43.21	6,028	-0.17(-0.39%)
May 16, 2016	43.35	43.54	43.20	43.38	6,442	+0.52(+1.22%)
May 13, 2016	42.88	43.13	42.78	42.86	2,918	-0.66(-1.52%)
May 12, 2016	43.61	43.64	43.34	43.52	4,913	+0.19(+0.43%)
May 11, 2016	43.36	43.66	43.20	43.33	28,914	-0.44(-1.01%)
May 10, 2016	43.69	44.09	43.69	43.78	4,748	+0.75(+1.75%)
May 09, 2016	42.98	43.02	42.74	43.02	3,406	+0.10(+0.23%)
May 06, 2016	42.95	43.01	42.84	42.92	2,365	+0.16(+0.38%)
May 05, 2016	42.82	42.82	42.45	42.76	3,214	+0.16(+0.38%)
May 04, 2016	42.68	42.68	42.40	42.60	3,836	-0.26(-0.61%)
May 03, 2016	42.66	42.99	42.66	42.86	3,573	-0.39(-0.91%)
May 02, 2016	43.41	43.41	43.00	43.26	3,070	+0.95(+2.26%)
Apr 29, 2016	42.65	42.67	42.27	42.30	23,849	-0.60(-1.40%)
Apr 28, 2016	43.34	43.34	42.73	42.90	5,480	-1.82(-4.07%)
Apr 27, 2016	44.51	44.72	44.30	44.72	3,609	-0.01(-0.01%)
Apr 26, 2016	44.69	44.73	44.44	44.73	5,842	-0.19(-0.42%)
Apr 25, 2016	44.64	44.92	44.64	44.92	892	-0.26(-0.58%)
Apr 22, 2016	45.10	45.18	44.96	45.18	2,726	+0.33(+0.73%)
Apr 21, 2016	44.86	44.86	44.86	44.86	333	-0.10(-0.22%)
Apr 20, 2016	44.90	45.18	44.89	44.95	10,267	+0.37(+0.83%)
Apr 19, 2016	44.71	44.94	44.58	44.58	2,815	+0.53(+1.21%)
Apr 18, 2016	43.38	44.05	43.38	44.05	8,537	+0.30(+0.68%)
Apr 15, 2016	43.70	43.90	43.67	43.75	16,984	-0.22(-0.51%)
Apr 14, 2016	44.00	44.32	43.97	43.97	5,381	+0.09(+0.20%)
Apr 13, 2016	43.49	43.89	43.49	43.89	318,105	+1.24(+2.90%)
Apr 12, 2016	42.54	42.91	42.54	42.65	937	+0.74(+1.76%)
Apr 11, 2016	41.97	42.26	41.91	41.91	9,827	-0.12(-0.29%)
Apr 08, 2016	42.04	42.18	41.87	42.04	11,482	+1.38(+3.39%)
Apr 07, 2016	41.03	41.24	40.66	40.66	7,011	-0.26(-0.64%)
Apr 06, 2016	40.63	41.01	40.63	40.92	15,143	+0.43(+1.06%)
Apr 05, 2016	40.28	40.64	40.28	40.49	17,765	-0.82(-1.98%)
Apr 04, 2016	41.44	41.44	41.27	41.31	2,831	-0.14(-0.34%)
Apr 01, 2016	41.23	41.58	41.00	41.45	13,739	-0.96(-2.27%)
Mar 31, 2016	42.68	42.70	42.25	42.41	12,832	-0.75(-1.74%)
Mar 30, 2016	42.92	43.34	42.92	43.16	10,839	-0.03(-0.07%)
Mar 29, 2016	42.98	43.20	42.98	43.19	3,241	+0.34(+0.79%)
Mar 28, 2016	42.81	43.17	42.81	42.85	1,345	+0.74(+1.75%)
Mar 24, 2016	42.12	42.12	42.12	42.12	1,994	-0.53(-1.23%)
Mar 23, 2016	42.80	42.80	42.64	42.64	3,073	-0.41(-0.96%)
Mar 22, 2016	42.78	43.16	42.78	43.06	12,906	+0.28(+0.66%)
Mar 21, 2016	42.59	42.87	42.57	42.78	5,415	+0.13(+0.30%)
Mar 18, 2016	42.66	42.72	42.46	42.65	4,747	-0.07(-0.17%)
Mar 17, 2016	42.56	42.90	42.56	42.72	9,980	+0.21(+0.49%)
Mar 16, 2016	42.28	42.72	42.19	42.51	22,007	+0.06(+0.13%)
Mar 15, 2016	42.54	42.54	42.46	42.46	2,299	-0.53(-1.24%)
Mar 14, 2016	42.87	43.24	42.87	42.99	21,089	+0.01(+0.02%)
Mar 11, 2016	42.51	43.00	42.51	42.98	2,083	+1.07(+2.56%)
Mar 10, 2016	42.62	42.62	41.51	41.91	8,157	-0.10(-0.24%)
Mar 09, 2016	41.99	42.02	41.89	42.01	4,823	-0.01(-0.02%)
Mar 08, 2016	42.01	42.21	42.01	42.02	2,226	-0.40(-0.94%)
Mar 07, 2016	41.96	42.50	41.96	42.42	17,184	-0.39(-0.90%)
Mar 04, 2016	42.57	42.95	42.57	42.81	6,194	+0.40(+0.94%)
Mar 03, 2016	42.40	42.45	42.29	42.41	3,720	+0.22(+0.53%)
Mar 02, 2016	41.94	42.18	41.94	42.18	3,737	+0.76(+1.83%)

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.