Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.89	46.03	44.80	44.84	2,029,829	-1.22(-2.65%)
May 27, 2016	45.64	46.06	46.06	46.06	1,369,772	+0.09(+0.19%)
May 26, 2016	45.86	46.18	45.68	45.97	1,745,263	+0.63(+1.38%)
May 25, 2016	44.77	45.55	44.65	45.34	1,585,642	+0.86(+1.93%)
May 24, 2016	44.40	44.81	44.21	44.49	1,806,861	+0.25(+0.57%)
May 23, 2016	44.14	44.51	43.74	44.23	790,532	+0.04(+0.10%)
May 20, 2016	44.22	44.43	44.08	44.19	975,368	+0.13(+0.29%)
May 19, 2016	44.23	44.30	43.67	44.06	1,380,009	-0.62(-1.38%)
May 18, 2016	44.06	44.96	44.00	44.68	1,803,196	+0.35(+0.79%)
May 17, 2016	44.33	44.66	44.14	44.33	1,275,329	-0.17(-0.38%)
May 16, 2016	44.31	44.77	44.28	44.50	976,449	+0.29(+0.66%)
May 13, 2016	44.45	44.68	44.00	44.21	1,228,554	-0.45(-1.00%)
May 12, 2016	44.84	44.89	44.05	44.66	1,119,391	+0.29(+0.65%)
May 11, 2016	44.19	44.63	43.90	44.37	1,024,686	+0.18(+0.40%)
May 10, 2016	43.56	44.31	43.56	44.19	1,217,200	+0.74(+1.70%)
May 09, 2016	43.55	43.74	43.20	43.45	1,531,001	-0.45(-1.02%)
May 06, 2016	43.44	44.10	43.29	43.90	2,540,765	+0.12(+0.27%)
May 05, 2016	44.10	44.10	43.49	43.78	1,642,895	-0.01(-0.02%)
May 04, 2016	44.14	44.25	43.32	43.79	1,639,107	-0.83(-1.85%)
May 03, 2016	45.51	45.51	44.45	44.61	2,001,397	-1.53(-3.32%)
May 02, 2016	46.40	46.46	45.92	46.15	801,048	-0.11(-0.24%)
Apr 29, 2016	46.07	46.75	46.07	46.26	2,297,542	+0.11(+0.24%)
Apr 28, 2016	45.82	46.44	45.64	46.15	1,500,708	+0.13(+0.29%)
Apr 27, 2016	45.97	46.24	45.77	46.01	1,243,938	+0.09(+0.19%)
Apr 26, 2016	45.63	46.09	45.58	45.92	985,124	+0.53(+1.16%)
Apr 25, 2016	45.37	45.59	45.19	45.39	1,067,291	-0.22(-0.49%)
Apr 22, 2016	45.56	45.97	45.45	45.62	1,431,055	+0.31(+0.67%)
Apr 21, 2016	45.70	45.72	45.14	45.31	1,860,476	-0.55(-1.20%)
Apr 20, 2016	45.55	46.11	45.47	45.86	2,491,454	+0.27(+0.60%)
Apr 19, 2016	45.18	45.66	45.16	45.59	2,275,656	+0.80(+1.78%)
Apr 18, 2016	44.16	44.82	44.12	44.79	1,379,981	+0.27(+0.60%)
Apr 15, 2016	44.29	44.54	44.10	44.53	1,314,704	+0.17(+0.38%)
Apr 14, 2016	44.18	44.74	44.18	44.36	1,406,045	+0.18(+0.40%)
Apr 13, 2016	44.06	44.38	43.83	44.18	2,537,895	+0.42(+0.96%)
Apr 12, 2016	43.02	44.06	42.87	43.76	2,442,172	+0.97(+2.27%)
Apr 11, 2016	42.63	43.18	42.57	42.79	1,528,332	+0.32(+0.76%)
Apr 08, 2016	41.94	42.56	41.91	42.47	1,632,489	+1.19(+2.87%)
Apr 07, 2016	41.23	41.53	41.04	41.28	2,141,200	-0.29(-0.71%)
Apr 06, 2016	41.53	41.68	41.04	41.57	1,107,258	+0.05(+0.12%)
Apr 05, 2016	41.53	41.64	41.32	41.52	1,874,399	-0.63(-1.49%)
Apr 04, 2016	42.49	42.56	42.05	42.15	1,551,970	-0.36(-0.85%)
Apr 01, 2016	41.91	42.53	41.51	42.51	1,417,535	+0.09(+0.21%)
Mar 31, 2016	42.83	43.34	42.41	42.42	1,775,483	-0.51(-1.18%)
Mar 30, 2016	42.49	43.11	42.48	42.93	1,669,205	+0.74(+1.75%)
Mar 29, 2016	41.55	42.25	41.15	42.19	1,598,702	+0.41(+0.99%)
Mar 28, 2016	41.35	41.82	41.21	41.78	861,523	+0.62(+1.50%)
Mar 24, 2016	41.19	41.16	41.16	41.16	1,792,288	-0.62(-1.48%)
Mar 23, 2016	41.97	42.05	41.65	41.78	1,133,657	-0.56(-1.32%)
Mar 22, 2016	42.15	42.57	42.06	42.34	1,727,214	-0.09(-0.21%)
Mar 21, 2016	42.50	42.77	42.24	42.43	1,322,982	-0.07(-0.16%)
Mar 18, 2016	43.10	43.19	42.41	42.49	2,162,192	-0.51(-1.18%)
Mar 17, 2016	42.43	43.22	42.19	43.00	2,747,388	+1.11(+2.66%)
Mar 16, 2016	41.12	42.04	41.07	41.89	1,995,126	+0.74(+1.81%)
Mar 15, 2016	40.81	41.17	40.68	41.15	1,445,129	-0.09(-0.21%)
Mar 14, 2016	41.09	41.41	40.90	41.23	1,671,958	-0.09(-0.21%)
Mar 11, 2016	41.09	41.39	40.91	41.32	1,947,078	+0.85(+2.11%)
Mar 10, 2016	40.83	41.11	40.07	40.47	2,208,061	-0.24(-0.60%)
Mar 09, 2016	40.06	40.89	40.03	40.71	3,321,647	+0.82(+2.05%)
Mar 08, 2016	39.67	40.01	39.47	39.89	1,963,670	-0.19(-0.48%)
Mar 07, 2016	39.24	40.12	39.15	40.08	1,692,901	+0.58(+1.47%)
Mar 04, 2016	38.98	39.59	38.79	39.50	1,554,148	+0.58(+1.50%)
Mar 03, 2016	38.54	38.97	38.37	38.92	1,185,079	+0.44(+1.15%)
Mar 02, 2016	38.24	38.58	37.74	38.48	1,876,775	-0.01(-0.04%)

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.