Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.02	37.27	36.57	37.16	163,078	+0.14(+0.37%)
May 27, 2016	36.49	37.02	37.02	37.02	111,714	+0.42(+1.15%)
May 26, 2016	36.94	36.99	36.56	36.60	73,936	-0.28(-0.77%)
May 25, 2016	36.84	37.10	36.71	36.88	116,550	+0.21(+0.58%)
May 24, 2016	36.19	36.76	36.07	36.67	203,680	+0.60(+1.66%)
May 23, 2016	36.30	36.75	35.91	36.07	165,717	-0.44(-1.20%)
May 20, 2016	36.28	37.06	36.10	36.51	215,268	+0.19(+0.54%)
May 19, 2016	36.49	36.86	35.46	36.32	295,210	-0.45(-1.23%)
May 18, 2016	36.33	37.14	36.21	36.77	168,349	+0.28(+0.76%)
May 17, 2016	36.74	37.26	36.41	36.49	157,362	-0.15(-0.40%)
May 16, 2016	36.96	37.78	36.54	36.64	375,507	+0.02(+0.04%)
May 13, 2016	37.14	37.35	36.41	36.62	267,164	-0.42(-1.14%)
May 12, 2016	36.58	37.11	36.22	37.05	205,395	+0.58(+1.58%)
May 11, 2016	37.21	37.48	36.26	36.47	284,978	-0.66(-1.79%)
May 10, 2016	37.14	37.79	37.00	37.14	163,031	+0.02(+0.07%)
May 09, 2016	37.31	37.72	36.97	37.11	154,539	-0.32(-0.87%)
May 06, 2016	37.15	37.71	37.12	37.44	203,942	+0.06(+0.15%)
May 05, 2016	37.55	37.57	37.18	37.38	207,595	+0.11(+0.28%)
May 04, 2016	37.70	37.70	36.86	37.27	296,459	-0.17(-0.45%)
May 03, 2016	38.07	38.11	36.76	37.44	499,386	-0.91(-2.38%)
May 02, 2016	38.67	38.98	38.07	38.36	386,149	-0.36(-0.93%)
Apr 29, 2016	38.08	38.88	37.87	38.72	184,590	+0.52(+1.36%)
Apr 28, 2016	38.87	39.27	38.15	38.20	212,551	-0.90(-2.30%)
Apr 27, 2016	38.95	39.67	38.80	39.09	342,630	+0.25(+0.64%)
Apr 26, 2016	38.87	39.17	38.47	38.84	334,097	+0.14(+0.37%)
Apr 25, 2016	38.87	39.18	38.51	38.70	452,107	-0.22(-0.58%)
Apr 22, 2016	38.88	39.44	38.88	38.92	172,856	-0.12(-0.31%)
Apr 21, 2016	39.21	39.54	38.72	39.04	201,647	-0.11(-0.29%)
Apr 20, 2016	39.18	39.79	38.69	39.16	365,730	+0.20(+0.51%)
Apr 19, 2016	38.85	39.21	38.39	38.96	254,284	+0.21(+0.54%)
Apr 18, 2016	38.73	39.00	38.47	38.75	336,197	-0.08(-0.21%)
Apr 15, 2016	39.07	39.07	38.56	38.83	325,926	-0.34(-0.86%)
Apr 14, 2016	39.11	39.27	38.72	39.16	222,330	+0.06(+0.14%)
Apr 13, 2016	38.80	39.27	38.71	39.11	327,327	+0.52(+1.35%)
Apr 12, 2016	38.42	38.75	38.09	38.59	219,794	+0.17(+0.44%)
Apr 11, 2016	38.07	38.75	38.04	38.42	376,233	+0.62(+1.63%)
Apr 08, 2016	38.10	38.46	37.74	37.80	288,377	-0.08(-0.21%)
Apr 07, 2016	38.78	38.78	37.62	37.88	487,541	-0.93(-2.40%)
Apr 06, 2016	39.17	39.38	38.54	38.81	113,073	+0.06(+0.17%)
Apr 05, 2016	38.63	38.97	38.08	38.75	184,233	-0.04(-0.10%)
Apr 04, 2016	39.48	39.59	38.77	38.79	200,349	-0.58(-1.47%)
Apr 01, 2016	39.26	39.78	38.93	39.37	174,892	-0.17(-0.43%)
Mar 31, 2016	39.42	39.65	39.11	39.53	177,636	+0.01(+0.02%)
Mar 30, 2016	38.68	39.64	38.68	39.53	261,322	+0.91(+2.34%)
Mar 29, 2016	37.59	39.05	37.59	38.62	258,574	+1.03(+2.73%)
Mar 28, 2016	37.47	38.26	37.34	37.59	411,406	-0.02(-0.04%)
Mar 24, 2016	37.35	37.61	37.61	37.61	411,527	+0.12(+0.32%)
Mar 23, 2016	38.80	39.06	37.27	37.49	596,717	-1.55(-3.98%)
Mar 22, 2016	38.82	39.34	38.52	39.04	1,060,378	-0.02(-0.06%)
Mar 21, 2016	39.07	39.36	38.66	39.07	192,654	+0.01(+0.02%)
Mar 18, 2016	38.70	39.22	38.70	39.06	218,291	+0.45(+1.16%)
Mar 17, 2016	38.52	39.00	38.27	38.61	368,272	+0.15(+0.40%)
Mar 16, 2016	38.06	38.67	37.95	38.46	300,220	+0.50(+1.31%)
Mar 15, 2016	38.87	38.87	37.68	37.96	536,051	-1.14(-2.91%)
Mar 14, 2016	39.69	39.83	38.88	39.10	497,230	-0.56(-1.41%)
Mar 11, 2016	39.77	40.19	39.58	39.66	640,889	+0.26(+0.65%)
Mar 10, 2016	39.41	39.82	39.12	39.41	473,725	+0.18(+0.45%)
Mar 09, 2016	38.65	39.27	38.28	39.23	332,809	+0.82(+2.13%)
Mar 08, 2016	39.04	39.37	38.41	38.41	345,186	-0.63(-1.60%)
Mar 07, 2016	37.97	39.05	37.96	39.04	315,961	+1.05(+2.76%)
Mar 04, 2016	37.82	38.48	37.75	37.99	322,175	+0.46(+1.22%)
Mar 03, 2016	37.44	38.01	37.39	37.53	507,540	+0.16(+0.43%)
Mar 02, 2016	36.86	37.43	36.78	37.37	437,788	+0.67(+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.