Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.10	40.10	39.65	39.71	5,261,818	-0.20(-0.51%)
May 27, 2016	39.77	39.92	39.92	39.92	5,097,428	-0.02(-0.04%)
May 26, 2016	40.49	40.76	39.91	39.93	3,940,119	-0.43(-1.07%)
May 25, 2016	40.63	40.63	40.10	40.37	6,647,221	+0.49(+1.23%)
May 24, 2016	39.74	39.97	39.67	39.88	5,336,026	+0.26(+0.66%)
May 23, 2016	39.34	39.79	39.33	39.61	5,064,247	+0.46(+1.17%)
May 20, 2016	39.04	39.32	39.01	39.16	5,806,376	+0.28(+0.72%)
May 19, 2016	38.67	38.93	38.43	38.88	7,404,655	+0.14(+0.35%)
May 18, 2016	39.12	39.41	38.56	38.74	11,340,331	-0.60(-1.53%)
May 17, 2016	39.35	39.74	39.26	39.34	7,590,886	-0.20(-0.51%)
May 16, 2016	38.96	39.59	38.94	39.55	6,899,095	+0.67(+1.72%)
May 13, 2016	39.24	39.44	38.73	38.88	6,647,115	-0.38(-0.97%)
May 12, 2016	39.80	39.93	39.12	39.26	11,745,579	+0.17(+0.43%)
May 11, 2016	39.29	39.43	39.06	39.09	6,716,325	-0.14(-0.35%)
May 10, 2016	38.78	39.26	38.70	39.22	8,023,131	+0.64(+1.67%)
May 09, 2016	38.76	38.82	38.53	38.58	7,758,644	-0.47(-1.21%)
May 06, 2016	38.66	39.09	38.53	39.05	8,010,254	+0.31(+0.81%)
May 05, 2016	39.18	39.24	38.67	38.74	8,239,227	-0.19(-0.50%)
May 04, 2016	38.99	39.23	38.68	38.94	9,538,930	-0.40(-1.01%)
May 03, 2016	39.63	39.65	39.16	39.33	11,018,206	-0.66(-1.65%)
May 02, 2016	40.01	40.02	39.60	39.99	7,332,696	+0.14(+0.36%)
Apr 29, 2016	39.95	40.22	39.58	39.85	7,531,158	-0.24(-0.59%)
Apr 28, 2016	40.16	40.54	39.92	40.09	6,694,570	-0.38(-0.94%)
Apr 27, 2016	40.23	40.51	40.05	40.47	6,743,605	+0.34(+0.84%)
Apr 26, 2016	39.84	40.18	39.81	40.13	5,955,564	+0.32(+0.81%)
Apr 25, 2016	39.90	39.90	39.50	39.81	5,439,115	-0.14(-0.34%)
Apr 22, 2016	39.79	40.07	39.72	39.94	6,417,598	+0.28(+0.70%)
Apr 21, 2016	39.96	40.11	39.66	39.66	7,175,071	-0.18(-0.45%)
Apr 20, 2016	40.01	40.04	39.74	39.84	7,690,435	-0.12(-0.30%)
Apr 19, 2016	39.27	39.99	39.22	39.96	7,476,984	+0.84(+2.14%)
Apr 18, 2016	38.75	39.13	38.61	39.12	5,278,130	+0.18(+0.46%)
Apr 15, 2016	38.87	38.97	38.62	38.94	4,062,798	+0.18(+0.46%)
Apr 14, 2016	38.91	38.98	38.68	38.77	4,182,029	+0.03(+0.07%)
Apr 13, 2016	38.61	38.87	38.57	38.74	5,703,880	+0.38(+0.99%)
Apr 12, 2016	38.06	38.43	37.85	38.36	5,560,844	+0.52(+1.39%)
Apr 11, 2016	38.01	38.23	37.84	37.84	4,545,334	+0.17(+0.45%)
Apr 08, 2016	37.62	38.09	37.62	37.67	5,207,309	+0.25(+0.66%)
Apr 07, 2016	37.68	37.74	37.26	37.42	5,988,936	-0.55(-1.45%)
Apr 06, 2016	37.45	37.97	37.20	37.97	6,704,780	+0.43(+1.15%)
Apr 05, 2016	37.50	37.73	37.45	37.54	6,480,713	-0.24(-0.63%)
Apr 04, 2016	38.03	38.25	37.71	37.78	6,690,380	-0.50(-1.30%)
Apr 01, 2016	37.64	38.28	37.36	38.28	10,153,425	+0.36(+0.96%)
Mar 31, 2016	38.28	38.33	37.79	37.91	6,567,470	-0.32(-0.84%)
Mar 30, 2016	38.23	38.40	38.07	38.23	4,770,659	+0.17(+0.44%)
Mar 29, 2016	37.59	38.07	37.46	38.06	4,840,521	+0.21(+0.56%)
Mar 28, 2016	37.65	37.99	37.62	37.85	4,667,841	+0.16(+0.43%)
Mar 24, 2016	37.38	37.69	37.69	37.69	4,446,539	+0.00(+0.00%)
Mar 23, 2016	37.84	37.96	37.62	37.69	6,693,994	-0.47(-1.24%)
Mar 22, 2016	37.86	38.31	37.80	38.17	4,841,322	-0.44(-1.14%)
Mar 21, 2016	38.34	38.61	37.87	38.61	5,997,995	+0.18(+0.46%)
Mar 18, 2016	38.50	38.70	38.22	38.43	9,018,356	+0.16(+0.41%)
Mar 17, 2016	37.51	38.39	37.51	38.27	9,228,657	+0.69(+1.84%)
Mar 16, 2016	36.68	37.58	36.68	37.58	8,645,858	+0.31(+0.84%)
Mar 15, 2016	36.85	37.27	36.63	37.27	5,910,623	+0.08(+0.23%)
Mar 14, 2016	37.20	37.39	37.04	37.18	6,489,929	-0.25(-0.68%)
Mar 11, 2016	37.12	37.54	37.12	37.44	5,953,833	+0.67(+1.83%)
Mar 10, 2016	36.66	36.98	36.34	36.76	8,989,031	+0.19(+0.53%)
Mar 09, 2016	36.53	36.74	36.31	36.57	6,656,971	+0.23(+0.63%)
Mar 08, 2016	36.76	36.77	36.13	36.34	7,458,778	-0.73(-1.96%)
Mar 07, 2016	36.66	37.15	36.65	37.06	9,350,906	+0.42(+1.15%)
Mar 04, 2016	36.26	36.62	36.14	36.64	11,750,915	+0.42(+1.16%)
Mar 03, 2016	35.93	36.31	35.86	36.22	10,206,623	+0.22(+0.61%)
Mar 02, 2016	35.74	36.08	35.63	36.00	11,699,435	-0.14(-0.40%)

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.