Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.41	37.41	36.74	36.84	228,309	-0.24(-0.64%)
May 27, 2016	36.72	37.07	37.07	37.07	19,552	+0.19(+0.52%)
May 26, 2016	37.04	37.04	36.79	36.88	17,355	-0.11(-0.29%)
May 25, 2016	36.56	37.01	36.56	36.99	24,598	+0.60(+1.64%)
May 24, 2016	36.28	36.47	36.21	36.39	36,075	+0.60(+1.67%)
May 23, 2016	35.79	35.93	35.74	35.79	37,045	+0.06(+0.18%)
May 20, 2016	35.68	35.83	35.68	35.73	9,600	+0.49(+1.39%)
May 19, 2016	35.32	35.37	35.09	35.24	13,161	-0.01(-0.03%)
May 18, 2016	35.20	35.56	35.13	35.25	32,660	-0.07(-0.20%)
May 17, 2016	35.40	35.65	35.30	35.32	30,046	-0.27(-0.76%)
May 16, 2016	35.43	35.66	35.28	35.59	25,367	+0.38(+1.08%)
May 13, 2016	35.53	35.53	35.08	35.21	24,743	-0.45(-1.27%)
May 12, 2016	35.78	35.86	35.59	35.67	9,000	-0.04(-0.10%)
May 11, 2016	35.86	36.00	35.66	35.70	27,485	-0.25(-0.71%)
May 10, 2016	35.74	35.96	35.74	35.96	9,680	+0.20(+0.56%)
May 09, 2016	35.80	35.88	35.70	35.76	27,338	+0.17(+0.48%)
May 06, 2016	35.30	35.59	35.30	35.59	23,055	+0.22(+0.61%)
May 05, 2016	35.45	35.45	35.30	35.37	36,507	-0.20(-0.56%)
May 04, 2016	35.39	35.67	35.39	35.57	30,860	-0.23(-0.63%)
May 03, 2016	35.97	36.17	35.79	35.79	38,748	-0.63(-1.74%)
May 02, 2016	36.61	36.61	36.15	36.43	150,201	+0.23(+0.63%)
Apr 29, 2016	35.98	36.31	35.98	36.20	40,116	+0.20(+0.55%)
Apr 28, 2016	36.26	36.29	35.71	36.00	14,589	-0.63(-1.73%)
Apr 27, 2016	36.31	36.73	36.31	36.64	14,554	+0.43(+1.20%)
Apr 26, 2016	36.30	36.40	36.17	36.20	37,616	+0.26(+0.73%)
Apr 25, 2016	35.76	36.02	35.73	35.94	25,159	+0.31(+0.86%)
Apr 22, 2016	35.96	36.28	35.49	35.63	30,811	-0.10(-0.28%)
Apr 21, 2016	35.99	36.04	35.70	35.73	31,328	-0.36(-1.00%)
Apr 20, 2016	36.21	36.36	36.09	36.09	14,446	-0.46(-1.27%)
Apr 19, 2016	36.49	36.91	36.38	36.55	153,601	+0.31(+0.85%)
Apr 18, 2016	36.17	36.42	36.16	36.25	102,087	-0.04(-0.10%)
Apr 15, 2016	36.21	36.38	36.10	36.28	22,733	-0.24(-0.67%)
Apr 14, 2016	36.59	36.64	36.29	36.53	27,097	-0.28(-0.76%)
Apr 13, 2016	36.66	36.82	36.53	36.81	13,375	+0.21(+0.57%)
Apr 12, 2016	36.63	36.69	36.27	36.60	21,180	-0.13(-0.35%)
Apr 11, 2016	36.84	36.87	36.57	36.73	59,592	+0.32(+0.87%)
Apr 08, 2016	36.46	36.55	36.36	36.41	15,343	+0.41(+1.13%)
Apr 07, 2016	36.46	36.46	35.90	36.00	69,609	-0.70(-1.90%)
Apr 06, 2016	36.33	36.72	36.33	36.70	21,937	+0.38(+1.05%)
Apr 05, 2016	36.20	36.47	36.17	36.32	109,917	-0.36(-0.99%)
Apr 04, 2016	36.74	36.92	36.62	36.68	81,792	-0.02(-0.05%)
Apr 01, 2016	36.06	36.74	36.06	36.70	302,771	+0.31(+0.85%)
Mar 31, 2016	36.70	36.70	36.35	36.39	18,949	-0.08(-0.22%)
Mar 30, 2016	36.59	36.78	36.44	36.47	42,226	+0.16(+0.45%)
Mar 29, 2016	35.84	36.44	35.80	36.31	21,112	+0.67(+1.88%)
Mar 28, 2016	35.67	35.79	35.58	35.64	38,936	+0.07(+0.20%)
Mar 24, 2016	35.40	35.57	35.57	35.57	16,127	+0.25(+0.72%)
Mar 23, 2016	35.64	35.64	35.31	35.31	26,768	-0.21(-0.59%)
Mar 22, 2016	35.53	35.67	35.42	35.52	9,915	+0.07(+0.20%)
Mar 21, 2016	35.78	35.79	35.36	35.45	35,090	-0.32(-0.89%)
Mar 18, 2016	35.69	35.96	35.61	35.77	58,052	+0.07(+0.20%)
Mar 17, 2016	35.22	36.05	35.22	35.69	14,388	+0.58(+1.65%)
Mar 16, 2016	34.73	35.28	34.55	35.12	47,303	+0.16(+0.47%)
Mar 15, 2016	34.99	35.23	34.76	34.95	46,797	-0.41(-1.15%)
Mar 14, 2016	35.57	35.61	35.35	35.36	50,237	-0.14(-0.38%)
Mar 11, 2016	35.21	35.58	35.12	35.50	67,507	+0.89(+2.56%)
Mar 10, 2016	34.58	34.93	34.39	34.61	99,870	+0.20(+0.58%)
Mar 09, 2016	34.73	34.73	34.38	34.41	45,781	+0.06(+0.18%)
Mar 08, 2016	34.59	34.72	34.34	34.35	18,697	-0.12(-0.34%)
Mar 07, 2016	34.56	34.75	34.38	34.46	26,048	-0.28(-0.81%)
Mar 04, 2016	34.63	34.99	34.63	34.74	89,795	-0.01(-0.03%)
Mar 03, 2016	34.63	34.86	34.15	34.75	21,640	+0.29(+0.84%)
Mar 02, 2016	34.24	34.49	34.22	34.46	49,138	+0.07(+0.21%)

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.