Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.02	39.08	38.25	38.64	678,070	-0.24(-0.62%)
May 27, 2016	38.40	38.88	38.88	38.88	457,200	+0.38(+0.99%)
May 26, 2016	38.53	38.75	38.30	38.50	313,871	+0.21(+0.55%)
May 25, 2016	38.44	38.74	38.29	38.29	421,542	-0.09(-0.23%)
May 24, 2016	38.08	38.68	38.04	38.38	501,030	+0.47(+1.24%)
May 23, 2016	38.00	38.29	37.66	37.91	364,698	-0.09(-0.24%)
May 20, 2016	37.15	38.01	37.15	38.00	651,713	+1.03(+2.79%)
May 19, 2016	36.57	37.05	36.32	36.97	341,485	+0.09(+0.24%)
May 18, 2016	37.29	37.73	36.79	36.88	392,929	-0.43(-1.15%)
May 17, 2016	37.50	37.80	37.17	37.31	408,476	-0.36(-0.96%)
May 16, 2016	37.51	38.10	37.12	37.67	359,109	+0.45(+1.21%)
May 13, 2016	37.47	37.66	36.98	37.22	453,730	-0.48(-1.27%)
May 12, 2016	38.42	38.46	37.41	37.70	446,909	-0.25(-0.66%)
May 11, 2016	37.52	38.46	37.47	37.95	493,481	+0.45(+1.20%)
May 10, 2016	37.16	37.61	37.09	37.50	345,057	+0.50(+1.35%)
May 09, 2016	37.29	37.49	36.66	37.00	596,758	-0.51(-1.36%)
May 06, 2016	36.72	37.70	36.56	37.51	867,870	+0.66(+1.79%)
May 05, 2016	37.40	37.59	36.85	36.85	379,143	-0.40(-1.07%)
May 04, 2016	37.25	37.41	36.77	37.25	563,823	-0.05(-0.13%)
May 03, 2016	38.50	38.84	36.80	37.30	665,648	-1.53(-3.94%)
May 02, 2016	38.99	39.06	38.37	38.83	1,484,450	+0.19(+0.49%)
Apr 29, 2016	39.18	39.34	38.17	38.64	939,462	-0.49(-1.25%)
Apr 28, 2016	41.68	41.92	39.03	39.13	1,369,787	-2.64(-6.32%)
Apr 27, 2016	41.21	41.81	41.10	41.77	941,890	+0.67(+1.63%)
Apr 26, 2016	39.99	41.14	39.99	41.10	744,747	+1.21(+3.03%)
Apr 25, 2016	40.36	40.66	39.50	39.89	754,285	-0.83(-2.04%)
Apr 22, 2016	39.97	40.76	39.97	40.72	706,627	+0.79(+1.98%)
Apr 21, 2016	40.97	41.48	39.93	39.93	1,103,701	-1.25(-3.04%)
Apr 20, 2016	42.00	42.28	41.16	41.18	868,287	-0.95(-2.25%)
Apr 19, 2016	42.09	42.95	41.82	42.13	527,837	+0.04(+0.10%)
Apr 18, 2016	41.16	42.13	41.16	42.09	579,022	+0.53(+1.28%)
Apr 15, 2016	41.90	42.11	41.24	41.56	832,055	-1.12(-2.62%)
Apr 14, 2016	42.36	42.70	42.30	42.68	398,778	+0.36(+0.85%)
Apr 13, 2016	41.11	42.56	41.05	42.32	739,296	+1.35(+3.30%)
Apr 12, 2016	40.52	41.05	40.31	40.97	442,552	+0.70(+1.74%)
Apr 11, 2016	39.91	40.66	39.30	40.27	417,230	+0.10(+0.25%)
Apr 08, 2016	39.95	40.32	39.69	40.17	466,190	+0.61(+1.54%)
Apr 07, 2016	40.05	40.51	39.37	39.56	721,882	-0.51(-1.27%)
Apr 06, 2016	39.29	40.13	39.25	40.07	755,292	-0.04(-0.10%)
Apr 05, 2016	40.12	40.61	39.92	40.11	524,680	-0.55(-1.35%)
Apr 04, 2016	41.03	41.30	40.55	40.66	679,966	-0.37(-0.90%)
Apr 01, 2016	40.24	41.04	39.65	41.03	1,062,864	+0.53(+1.31%)
Mar 31, 2016	39.59	40.73	39.00	40.50	2,363,257	+1.75(+4.52%)
Mar 30, 2016	38.60	38.91	37.85	38.75	1,064,699	+0.44(+1.15%)
Mar 29, 2016	37.41	38.32	37.24	38.31	513,928	+0.83(+2.21%)
Mar 28, 2016	37.42	37.76	37.16	37.48	424,332	+0.09(+0.24%)
Mar 24, 2016	36.95	37.39	37.39	37.39	279,300	+0.22(+0.59%)
Mar 23, 2016	37.50	37.69	36.93	37.17	381,700	-0.46(-1.22%)
Mar 22, 2016	37.36	37.89	37.26	37.63	388,862	+0.07(+0.19%)
Mar 21, 2016	37.40	37.92	37.32	37.56	376,345	+0.16(+0.43%)
Mar 18, 2016	37.60	37.74	36.78	37.40	1,370,629	-0.32(-0.85%)
Mar 17, 2016	37.05	37.93	36.91	37.72	429,156	+0.66(+1.78%)
Mar 16, 2016	36.03	37.09	35.97	37.06	443,888	+1.04(+2.89%)
Mar 15, 2016	36.30	36.37	35.77	36.02	308,377	-0.42(-1.15%)
Mar 14, 2016	36.93	37.42	36.33	36.44	402,653	-0.58(-1.57%)
Mar 11, 2016	36.42	37.21	36.07	37.02	521,161	+1.14(+3.18%)
Mar 10, 2016	35.82	36.03	35.27	35.88	391,371	+0.00(+0.00%)
Mar 09, 2016	35.50	36.07	35.14	35.88	535,407	+0.71(+2.02%)
Mar 08, 2016	36.35	36.46	35.08	35.17	756,734	-1.62(-4.40%)
Mar 07, 2016	36.50	37.14	36.34	36.79	432,524	+0.20(+0.55%)
Mar 04, 2016	35.55	36.79	35.55	36.59	731,083	+0.90(+2.52%)
Mar 03, 2016	35.36	35.83	35.15	35.69	509,615	+0.39(+1.10%)
Mar 02, 2016	34.84	35.41	34.68	35.30	581,496	+0.28(+0.80%)

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.