Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.98	39.16	38.70	39.10	5,299,662	+0.14(+0.35%)
May 27, 2016	38.50	38.97	38.97	38.97	3,602,157	+0.50(+1.29%)
May 26, 2016	39.19	39.30	38.27	38.47	5,453,046	-0.68(-1.74%)
May 25, 2016	39.42	39.85	39.05	39.15	4,824,542	-0.25(-0.63%)
May 24, 2016	38.94	39.58	38.83	39.40	3,817,188	+0.54(+1.40%)
May 23, 2016	38.84	39.18	38.77	38.86	4,182,353	+0.02(+0.05%)
May 20, 2016	38.98	39.57	38.74	38.84	4,557,241	+0.02(+0.05%)
May 19, 2016	39.35	39.54	38.20	38.82	6,185,227	-0.67(-1.70%)
May 18, 2016	38.67	39.80	38.59	39.49	6,556,561	+0.64(+1.66%)
May 17, 2016	38.71	39.54	38.66	38.85	5,607,737	-0.03(-0.07%)
May 16, 2016	38.30	39.00	38.04	38.87	6,582,434	+0.62(+1.61%)
May 13, 2016	38.14	38.88	38.03	38.26	5,959,912	+0.31(+0.82%)
May 12, 2016	38.89	39.00	37.60	37.94	6,159,786	-0.82(-2.11%)
May 11, 2016	39.31	40.14	38.74	38.76	7,739,865	-0.68(-1.73%)
May 10, 2016	38.92	39.50	38.75	39.44	5,716,543	+0.61(+1.56%)
May 09, 2016	38.47	39.19	38.43	38.84	5,970,367	+0.42(+1.10%)
May 06, 2016	38.17	38.61	37.50	38.41	7,115,843	+0.18(+0.48%)
May 05, 2016	38.44	38.79	38.10	38.23	6,484,422	-0.12(-0.31%)
May 04, 2016	39.40	39.41	38.10	38.35	8,266,519	-1.36(-3.43%)
May 03, 2016	40.72	40.76	39.53	39.71	6,757,557	-0.80(-1.98%)
May 02, 2016	41.08	41.42	40.43	40.51	5,954,510	-0.55(-1.34%)
Apr 29, 2016	40.60	41.09	40.01	41.06	11,978,406	+0.51(+1.25%)
Apr 28, 2016	41.87	42.11	40.46	40.56	9,177,742	-1.39(-3.31%)
Apr 27, 2016	42.51	43.14	41.84	41.95	9,011,502	-0.56(-1.32%)
Apr 26, 2016	43.35	43.73	42.26	42.51	6,924,413	-0.62(-1.43%)
Apr 25, 2016	43.54	43.86	43.05	43.13	4,626,332	-0.37(-0.85%)
Apr 22, 2016	42.60	43.98	42.49	43.50	10,408,295	-0.44(-1.01%)
Apr 21, 2016	44.19	44.19	42.59	43.94	10,725,163	+0.63(+1.45%)
Apr 20, 2016	43.56	43.73	43.27	43.31	7,242,724	-0.07(-0.17%)
Apr 19, 2016	43.37	43.73	43.05	43.38	5,511,012	+0.03(+0.06%)
Apr 18, 2016	43.68	43.68	43.04	43.36	4,651,167	+0.06(+0.13%)
Apr 15, 2016	43.40	43.43	42.72	43.30	6,312,503	+0.30(+0.71%)
Apr 14, 2016	42.57	43.27	42.37	43.00	8,154,258	+0.80(+1.90%)
Apr 13, 2016	41.49	42.34	41.20	42.20	8,386,313	+1.10(+2.67%)
Apr 12, 2016	40.85	41.38	40.72	41.10	4,715,011	+0.26(+0.63%)
Apr 11, 2016	41.19	41.98	40.83	40.84	7,013,665	-0.12(-0.29%)
Apr 08, 2016	40.41	41.10	40.19	40.96	5,198,728	+0.78(+1.95%)
Apr 07, 2016	40.16	40.91	39.87	40.18	6,435,008	-0.02(-0.05%)
Apr 06, 2016	40.18	40.37	39.67	40.20	4,431,838	+0.04(+0.09%)
Apr 05, 2016	40.33	40.65	40.07	40.16	5,409,070	-0.44(-1.09%)
Apr 04, 2016	41.20	41.52	40.50	40.60	5,669,762	-0.41(-1.01%)
Apr 01, 2016	40.87	41.09	40.14	41.02	6,760,778	-0.22(-0.54%)
Mar 31, 2016	41.40	41.76	41.22	41.24	5,643,888	-0.17(-0.40%)
Mar 30, 2016	41.35	41.74	41.21	41.41	5,205,350	+0.31(+0.76%)
Mar 29, 2016	40.50	41.10	40.45	41.09	5,361,894	+0.76(+1.89%)
Mar 28, 2016	40.58	40.89	40.10	40.33	5,928,999	-0.23(-0.57%)
Mar 24, 2016	40.83	40.56	40.56	40.56	6,475,279	-0.34(-0.83%)
Mar 23, 2016	41.17	41.36	40.66	40.90	4,751,811	-0.17(-0.40%)
Mar 22, 2016	40.99	41.47	40.83	41.06	6,844,583	-0.35(-0.84%)
Mar 21, 2016	40.96	41.78	40.96	41.41	6,737,859	+0.45(+1.10%)
Mar 18, 2016	40.14	41.04	39.98	40.96	10,599,642	+0.83(+2.06%)
Mar 17, 2016	40.58	40.69	40.04	40.14	6,656,469	-0.51(-1.25%)
Mar 16, 2016	40.03	40.77	39.87	40.64	5,213,161	+0.49(+1.22%)
Mar 15, 2016	40.04	40.32	39.73	40.15	6,388,047	-0.18(-0.46%)
Mar 14, 2016	39.74	40.53	39.68	40.34	6,603,245	+0.45(+1.13%)
Mar 11, 2016	39.15	40.01	39.03	39.89	7,236,315	+0.98(+2.53%)
Mar 10, 2016	39.02	39.19	38.36	38.90	5,530,510	-0.06(-0.14%)
Mar 09, 2016	38.40	39.04	38.03	38.96	7,567,091	+0.67(+1.76%)
Mar 08, 2016	37.41	38.69	36.81	38.28	9,268,955	+0.10(+0.27%)
Mar 07, 2016	37.86	38.52	37.47	38.18	7,387,367	-0.02(-0.05%)
Mar 04, 2016	38.81	38.88	37.92	38.20	7,512,472	-0.49(-1.26%)
Mar 03, 2016	38.66	38.78	38.12	38.69	6,640,416	+0.08(+0.21%)
Mar 02, 2016	39.06	39.11	38.27	38.61	7,235,315	-0.52(-1.32%)

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.