Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.21	39.34	38.75	38.97	1,247,299	-0.16(-0.42%)
May 27, 2016	38.93	39.13	39.13	39.13	826,380	+0.23(+0.60%)
May 26, 2016	38.71	39.00	38.62	38.90	819,365	+0.23(+0.60%)
May 25, 2016	38.85	39.09	38.66	38.67	1,106,283	-0.02(-0.05%)
May 24, 2016	38.63	39.00	38.63	38.69	928,591	+0.16(+0.42%)
May 23, 2016	38.60	38.70	38.45	38.52	534,784	-0.09(-0.22%)
May 20, 2016	38.50	38.93	38.45	38.61	1,422,181	+0.27(+0.70%)
May 19, 2016	38.46	38.73	38.20	38.34	1,481,571	-0.39(-1.02%)
May 18, 2016	38.03	38.83	38.03	38.73	928,949	+0.60(+1.56%)
May 17, 2016	38.26	38.58	37.99	38.14	1,189,075	-0.14(-0.38%)
May 16, 2016	37.86	38.40	37.69	38.28	972,529	+0.44(+1.17%)
May 13, 2016	38.02	38.36	37.80	37.84	577,462	-0.27(-0.71%)
May 12, 2016	38.26	38.40	37.90	38.11	843,932	+0.05(+0.13%)
May 11, 2016	38.38	38.46	38.06	38.06	731,433	-0.37(-0.98%)
May 10, 2016	38.01	38.46	37.97	38.44	1,222,138	+0.55(+1.45%)
May 09, 2016	38.03	38.22	37.88	37.89	963,886	-0.23(-0.61%)
May 06, 2016	38.02	38.28	37.97	38.12	959,512	-0.05(-0.13%)
May 05, 2016	38.31	38.44	38.03	38.17	615,980	-0.05(-0.13%)
May 04, 2016	38.14	38.40	37.98	38.22	767,479	-0.10(-0.25%)
May 03, 2016	38.27	38.48	38.11	38.31	889,692	-0.28(-0.72%)
May 02, 2016	38.21	38.99	38.21	38.59	1,150,550	+0.45(+1.18%)
Apr 29, 2016	38.14	38.29	37.82	38.14	1,206,303	-0.07(-0.18%)
Apr 28, 2016	38.31	38.60	38.13	38.21	689,416	-0.47(-1.22%)
Apr 27, 2016	38.58	38.93	38.58	38.68	852,065	+0.14(+0.37%)
Apr 26, 2016	38.32	38.65	38.32	38.53	738,099	+0.39(+1.03%)
Apr 25, 2016	38.11	38.17	37.79	38.14	578,179	-0.17(-0.45%)
Apr 22, 2016	37.80	38.33	37.70	38.31	670,825	+0.69(+1.84%)
Apr 21, 2016	38.29	38.45	37.56	37.62	731,800	-0.78(-2.03%)
Apr 20, 2016	38.23	38.53	38.01	38.40	423,325	+0.20(+0.53%)
Apr 19, 2016	38.08	38.42	37.94	38.20	1,007,454	+0.29(+0.76%)
Apr 18, 2016	37.64	37.97	37.28	37.91	810,825	+0.09(+0.23%)
Apr 15, 2016	37.95	38.04	37.72	37.82	1,026,883	-0.15(-0.40%)
Apr 14, 2016	37.92	38.12	37.77	37.97	751,692	+0.06(+0.15%)
Apr 13, 2016	37.31	37.92	37.25	37.92	1,080,041	+0.73(+1.96%)
Apr 12, 2016	36.82	37.21	36.72	37.19	1,064,532	+0.45(+1.23%)
Apr 11, 2016	36.59	36.98	36.56	36.73	1,039,444	+0.29(+0.79%)
Apr 08, 2016	36.34	36.56	36.31	36.45	1,072,774	+0.38(+1.07%)
Apr 07, 2016	35.97	36.08	35.80	36.06	1,414,650	-0.16(-0.45%)
Apr 06, 2016	36.24	36.41	35.89	36.23	650,782	+0.00(+0.00%)
Apr 05, 2016	36.23	36.49	36.14	36.23	813,555	-0.26(-0.71%)
Apr 04, 2016	37.10	37.12	36.43	36.49	501,293	-0.55(-1.48%)
Apr 01, 2016	36.59	37.08	36.44	37.03	683,717	+0.26(+0.71%)
Mar 31, 2016	36.99	37.10	36.59	36.77	1,048,686	-0.28(-0.75%)
Mar 30, 2016	37.07	37.31	36.95	37.05	553,399	+0.27(+0.73%)
Mar 29, 2016	36.79	36.89	36.51	36.78	811,226	-0.10(-0.26%)
Mar 28, 2016	36.81	37.01	36.77	36.88	864,166	+0.01(+0.03%)
Mar 24, 2016	36.87	36.87	36.87	36.87	774,284	-0.27(-0.72%)
Mar 23, 2016	37.70	37.79	37.12	37.14	1,073,379	-0.59(-1.55%)
Mar 22, 2016	37.68	38.08	37.55	37.72	891,773	-0.09(-0.23%)
Mar 21, 2016	37.67	37.92	37.54	37.81	975,638	-0.03(-0.08%)
Mar 18, 2016	37.41	37.87	37.27	37.84	4,003,934	+0.59(+1.57%)
Mar 17, 2016	36.28	37.35	36.18	37.25	1,391,442	+0.95(+2.62%)
Mar 16, 2016	36.11	36.40	35.98	36.30	1,105,591	+0.15(+0.43%)
Mar 15, 2016	35.68	36.17	35.68	36.15	938,755	-0.02(-0.05%)
Mar 14, 2016	36.10	36.30	35.21	36.17	1,102,357	-0.09(-0.24%)
Mar 11, 2016	35.50	36.29	35.40	36.25	1,492,735	+1.09(+3.09%)
Mar 10, 2016	35.10	35.25	34.65	35.17	1,808,668	+0.21(+0.61%)
Mar 09, 2016	35.51	35.51	34.82	34.96	1,420,766	-0.29(-0.82%)
Mar 08, 2016	35.64	35.72	35.23	35.25	1,282,292	-0.69(-1.93%)
Mar 07, 2016	36.05	36.21	35.86	35.94	1,324,798	-0.46(-1.27%)
Mar 04, 2016	36.24	36.58	36.06	36.40	1,168,143	+0.18(+0.50%)
Mar 03, 2016	35.94	36.24	35.82	36.22	1,107,053	+0.29(+0.80%)
Mar 02, 2016	35.87	36.08	35.69	35.93	1,466,310	+0.12(+0.32%)

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.