Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.13	39.27	38.67	38.89	1,249,740	-0.16(-0.42%)
May 27, 2016	38.85	39.05	39.05	39.05	827,997	+0.23(+0.60%)
May 26, 2016	38.63	38.93	38.54	38.82	820,979	+0.23(+0.60%)
May 25, 2016	38.77	39.01	38.58	38.59	1,108,462	-0.02(-0.05%)
May 24, 2016	38.55	38.93	38.55	38.61	930,420	+0.16(+0.42%)
May 23, 2016	38.52	38.62	38.37	38.45	535,837	-0.09(-0.22%)
May 20, 2016	38.43	38.85	38.38	38.53	1,424,982	+0.27(+0.70%)
May 19, 2016	38.38	38.66	38.12	38.26	1,484,489	-0.39(-1.02%)
May 18, 2016	37.96	38.75	37.96	38.66	930,778	+0.59(+1.56%)
May 17, 2016	38.19	38.50	37.92	38.06	1,191,417	-0.14(-0.38%)
May 16, 2016	37.79	38.32	37.61	38.21	974,444	+0.44(+1.17%)
May 13, 2016	37.95	38.28	37.73	37.77	578,599	-0.27(-0.71%)
May 12, 2016	38.19	38.32	37.83	38.03	845,594	+0.05(+0.13%)
May 11, 2016	38.30	38.38	37.99	37.99	732,874	-0.37(-0.98%)
May 10, 2016	37.94	38.38	37.89	38.36	1,224,544	+0.55(+1.45%)
May 09, 2016	37.96	38.14	37.80	37.81	965,784	-0.23(-0.61%)
May 06, 2016	37.95	38.21	37.90	38.04	961,402	-0.05(-0.13%)
May 05, 2016	38.24	38.36	37.95	38.09	617,193	-0.05(-0.13%)
May 04, 2016	38.06	38.32	37.91	38.14	768,990	-0.10(-0.25%)
May 03, 2016	38.20	38.41	38.03	38.24	891,445	-0.28(-0.72%)
May 02, 2016	38.13	38.92	38.13	38.51	1,152,816	+0.45(+1.18%)
Apr 29, 2016	38.06	38.22	37.75	38.06	1,208,679	-0.07(-0.18%)
Apr 28, 2016	38.24	38.52	38.06	38.13	690,773	-0.47(-1.22%)
Apr 27, 2016	38.50	38.85	38.50	38.60	853,743	+0.14(+0.37%)
Apr 26, 2016	38.25	38.57	38.25	38.46	739,553	+0.39(+1.03%)
Apr 25, 2016	38.03	38.09	37.72	38.06	579,317	-0.17(-0.45%)
Apr 22, 2016	37.73	38.26	37.62	38.24	672,146	+0.69(+1.84%)
Apr 21, 2016	38.22	38.37	37.49	37.55	733,241	-0.78(-2.03%)
Apr 20, 2016	38.16	38.46	37.94	38.32	424,158	+0.20(+0.53%)
Apr 19, 2016	38.01	38.34	37.86	38.12	1,009,438	+0.29(+0.76%)
Apr 18, 2016	37.56	37.89	37.21	37.83	812,422	+0.09(+0.23%)
Apr 15, 2016	37.87	37.97	37.65	37.75	1,028,905	-0.15(-0.41%)
Apr 14, 2016	37.84	38.04	37.70	37.90	753,173	+0.06(+0.15%)
Apr 13, 2016	37.24	37.84	37.18	37.84	1,082,168	+0.73(+1.96%)
Apr 12, 2016	36.75	37.13	36.64	37.11	1,066,628	+0.45(+1.23%)
Apr 11, 2016	36.52	36.90	36.49	36.66	1,041,491	+0.29(+0.79%)
Apr 08, 2016	36.27	36.49	36.24	36.38	1,074,887	+0.38(+1.07%)
Apr 07, 2016	35.90	36.01	35.73	35.99	1,417,436	-0.16(-0.45%)
Apr 06, 2016	36.16	36.34	35.82	36.15	652,063	+0.00(+0.00%)
Apr 05, 2016	36.15	36.42	36.07	36.15	815,157	-0.26(-0.71%)
Apr 04, 2016	37.03	37.05	36.36	36.41	502,280	-0.55(-1.48%)
Apr 01, 2016	36.52	37.01	36.37	36.96	685,064	+0.26(+0.71%)
Mar 31, 2016	36.92	37.03	36.52	36.70	1,050,751	-0.28(-0.75%)
Mar 30, 2016	37.00	37.24	36.88	36.98	554,489	+0.27(+0.73%)
Mar 29, 2016	36.72	36.81	36.44	36.71	812,823	-0.10(-0.26%)
Mar 28, 2016	36.74	36.94	36.70	36.81	865,867	+0.01(+0.03%)
Mar 24, 2016	36.80	36.80	36.80	36.80	775,809	-0.27(-0.72%)
Mar 23, 2016	37.62	37.71	37.05	37.07	1,075,492	-0.59(-1.55%)
Mar 22, 2016	37.60	38.00	37.48	37.65	893,530	-0.09(-0.23%)
Mar 21, 2016	37.59	37.85	37.47	37.74	977,559	-0.03(-0.08%)
Mar 18, 2016	37.33	37.79	37.20	37.77	4,011,819	+0.59(+1.57%)
Mar 17, 2016	36.21	37.28	36.11	37.18	1,394,182	+0.95(+2.62%)
Mar 16, 2016	36.04	36.33	35.91	36.23	1,107,769	+0.15(+0.43%)
Mar 15, 2016	35.61	36.10	35.61	36.08	940,604	-0.02(-0.05%)
Mar 14, 2016	36.03	36.23	35.14	36.10	1,104,527	-0.09(-0.24%)
Mar 11, 2016	35.43	36.22	35.33	36.18	1,495,674	+1.08(+3.09%)
Mar 10, 2016	35.03	35.18	34.58	35.10	1,812,230	+0.21(+0.61%)
Mar 09, 2016	35.44	35.44	34.75	34.89	1,423,564	-0.29(-0.82%)
Mar 08, 2016	35.57	35.65	35.16	35.18	1,284,817	-0.69(-1.93%)
Mar 07, 2016	35.98	36.14	35.79	35.87	1,327,407	-0.46(-1.27%)
Mar 04, 2016	36.17	36.51	35.99	36.33	1,170,443	+0.18(+0.50%)
Mar 03, 2016	35.87	36.16	35.75	36.14	1,109,233	+0.29(+0.80%)
Mar 02, 2016	35.80	36.01	35.62	35.86	1,469,198	+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.