Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.47	39.47	38.64	38.75	2,262,114	-0.35(-0.89%)
May 27, 2016	39.07	39.10	39.10	39.10	1,458,130	+0.18(+0.47%)
May 26, 2016	38.87	39.06	38.84	38.92	1,923,535	+0.37(+0.97%)
May 25, 2016	38.86	38.89	38.53	38.54	2,850,380	+0.03(+0.09%)
May 24, 2016	38.05	38.61	38.03	38.51	1,864,602	+0.92(+2.44%)
May 23, 2016	37.57	37.74	37.49	37.59	1,777,027	-0.12(-0.32%)
May 20, 2016	37.89	37.93	37.65	37.71	1,602,282	+0.11(+0.30%)
May 19, 2016	37.57	37.68	37.37	37.60	1,878,162	-0.27(-0.71%)
May 18, 2016	37.85	38.18	37.62	37.87	2,046,529	+0.06(+0.16%)
May 17, 2016	38.15	38.29	37.70	37.81	2,083,456	-0.81(-2.09%)
May 16, 2016	38.27	38.69	38.24	38.61	1,401,917	+0.35(+0.90%)
May 13, 2016	38.57	38.73	38.19	38.27	1,647,509	-0.44(-1.14%)
May 12, 2016	38.97	39.00	38.49	38.71	1,891,294	-0.01(-0.02%)
May 11, 2016	38.86	38.99	38.68	38.72	1,633,900	-0.35(-0.89%)
May 10, 2016	38.82	39.09	38.80	39.06	1,891,391	+0.40(+1.03%)
May 09, 2016	38.67	38.87	38.58	38.67	1,900,855	+0.36(+0.95%)
May 06, 2016	38.00	38.31	37.97	38.30	1,423,114	+0.25(+0.66%)
May 05, 2016	38.02	38.25	37.96	38.05	1,640,498	-0.03(-0.07%)
May 04, 2016	37.94	38.15	37.89	38.08	1,814,446	-0.14(-0.36%)
May 03, 2016	38.31	38.44	38.12	38.21	2,300,648	-0.35(-0.92%)
May 02, 2016	38.34	38.63	38.29	38.57	2,503,557	+0.46(+1.20%)
Apr 29, 2016	38.02	38.30	37.88	38.11	5,771,615	-0.42(-1.08%)
Apr 28, 2016	38.16	38.74	38.16	38.53	2,487,080	-0.20(-0.51%)
Apr 27, 2016	38.63	38.82	38.45	38.73	2,247,403	+0.09(+0.23%)
Apr 26, 2016	38.90	39.05	38.55	38.63	1,965,238	-0.27(-0.68%)
Apr 25, 2016	38.57	38.98	38.52	38.90	1,642,747	+0.21(+0.55%)
Apr 22, 2016	38.65	38.76	38.35	38.69	2,058,396	-0.44(-1.12%)
Apr 21, 2016	39.25	39.38	39.04	39.12	2,079,762	-0.93(-2.32%)
Apr 20, 2016	40.14	40.34	39.97	40.05	2,348,076	-0.35(-0.87%)
Apr 19, 2016	40.29	40.51	40.13	40.40	3,668,850	+1.11(+2.82%)
Apr 18, 2016	39.05	39.36	39.05	39.30	1,594,853	+0.11(+0.28%)
Apr 15, 2016	39.05	39.28	39.02	39.18	1,763,564	+0.28(+0.73%)
Apr 14, 2016	39.22	39.24	38.85	38.90	1,766,943	-0.15(-0.40%)
Apr 13, 2016	39.17	39.27	38.90	39.06	2,870,577	+0.18(+0.46%)
Apr 12, 2016	38.67	38.92	38.49	38.88	1,889,803	+0.39(+1.03%)
Apr 11, 2016	38.64	38.88	38.48	38.48	1,550,417	-0.04(-0.11%)
Apr 08, 2016	38.51	38.70	38.42	38.52	1,429,416	+0.02(+0.04%)
Apr 07, 2016	38.58	38.82	38.38	38.51	1,456,215	-0.33(-0.84%)
Apr 06, 2016	38.51	38.86	38.46	38.83	1,705,725	+0.40(+1.03%)
Apr 05, 2016	38.45	38.59	38.30	38.44	1,605,790	-0.13(-0.33%)
Apr 04, 2016	38.75	38.82	38.43	38.57	2,158,292	+0.23(+0.60%)
Apr 01, 2016	37.74	38.35	37.73	38.33	2,261,255	-0.03(-0.09%)
Mar 31, 2016	38.76	38.81	38.33	38.37	2,369,003	-0.72(-1.85%)
Mar 30, 2016	39.25	39.47	38.97	39.09	3,733,266	+0.45(+1.16%)
Mar 29, 2016	38.32	38.64	38.23	38.64	2,859,193	+0.58(+1.53%)
Mar 28, 2016	37.98	38.20	37.97	38.06	766,579	+0.11(+0.29%)
Mar 24, 2016	37.84	37.95	37.95	37.95	1,816,718	-0.12(-0.32%)
Mar 23, 2016	38.15	38.22	37.96	38.07	2,499,857	+0.49(+1.30%)
Mar 22, 2016	37.42	37.67	37.42	37.58	1,912,709	-0.35(-0.93%)
Mar 21, 2016	37.88	38.11	37.87	37.93	1,861,017	-0.30(-0.79%)
Mar 18, 2016	37.97	38.45	37.91	38.23	2,347,658	-0.03(-0.07%)
Mar 17, 2016	37.70	38.35	37.67	38.26	3,838,193	+0.29(+0.77%)
Mar 16, 2016	37.57	37.98	37.38	37.97	2,408,184	-0.06(-0.16%)
Mar 15, 2016	37.92	38.21	37.79	38.03	1,960,221	+0.17(+0.45%)
Mar 14, 2016	37.97	38.03	37.77	37.85	1,896,853	-0.16(-0.43%)
Mar 11, 2016	37.93	38.04	37.77	38.02	2,277,857	+0.51(+1.35%)
Mar 10, 2016	38.37	38.55	37.16	37.51	4,071,294	-0.09(-0.25%)
Mar 09, 2016	37.77	37.95	37.54	37.60	1,979,126	+0.11(+0.30%)
Mar 08, 2016	37.42	37.76	37.38	37.49	1,647,439	+0.06(+0.16%)
Mar 07, 2016	37.28	37.54	37.18	37.43	1,518,115	-0.27(-0.73%)
Mar 04, 2016	37.85	37.87	37.62	37.71	2,483,123	+0.52(+1.39%)
Mar 03, 2016	36.60	37.24	36.60	37.19	2,368,408	+0.15(+0.42%)
Mar 02, 2016	37.05	37.12	36.61	37.04	2,807,193	-0.75(-1.98%)

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.