Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.28	39.31	38.91	39.04	486,171	-0.31(-0.80%)
May 27, 2016	38.94	39.35	39.35	39.35	554,670	+0.57(+1.46%)
May 26, 2016	38.59	39.03	38.59	38.78	475,052	+0.25(+0.66%)
May 25, 2016	38.56	38.89	38.24	38.53	529,921	-0.01(-0.02%)
May 24, 2016	38.15	38.72	37.90	38.54	920,922	+0.74(+1.96%)
May 23, 2016	38.47	38.60	37.76	37.80	681,855	-0.54(-1.41%)
May 20, 2016	38.26	38.55	38.10	38.34	663,684	+0.28(+0.73%)
May 19, 2016	37.42	38.18	37.39	38.06	736,742	+0.41(+1.09%)
May 18, 2016	38.30	38.41	37.35	37.65	1,051,510	-0.78(-2.04%)
May 17, 2016	38.51	38.97	38.33	38.44	951,907	-0.29(-0.74%)
May 16, 2016	38.03	38.79	37.66	38.72	873,519	+0.61(+1.60%)
May 13, 2016	38.84	39.01	38.08	38.11	1,143,955	-0.68(-1.75%)
May 12, 2016	38.75	39.00	38.42	38.79	10,977,570	+0.14(+0.36%)
May 11, 2016	40.03	40.04	38.50	38.65	1,567,739	-0.65(-1.66%)
May 10, 2016	38.85	39.48	38.65	39.31	759,716	+0.45(+1.17%)
May 09, 2016	37.96	39.17	37.90	38.85	919,925	+0.99(+2.62%)
May 06, 2016	37.88	38.03	37.09	37.86	753,184	-0.13(-0.34%)
May 05, 2016	38.24	38.62	37.97	37.99	779,313	-0.17(-0.46%)
May 04, 2016	37.89	38.43	37.78	38.16	1,168,559	+0.14(+0.37%)
May 03, 2016	37.84	38.33	37.07	38.03	2,721,040	+1.39(+3.78%)
May 02, 2016	35.95	36.74	35.62	36.64	1,948,228	+1.17(+3.29%)
Apr 29, 2016	35.81	36.01	35.29	35.47	774,149	-0.32(-0.90%)
Apr 28, 2016	36.15	36.29	35.60	35.80	1,216,735	-0.66(-1.82%)
Apr 27, 2016	36.65	36.75	36.18	36.46	705,996	-0.51(-1.39%)
Apr 26, 2016	36.60	37.02	36.54	36.97	523,379	+0.18(+0.50%)
Apr 25, 2016	36.79	36.97	36.58	36.79	463,128	+0.08(+0.21%)
Apr 22, 2016	36.51	36.94	36.27	36.71	748,464	+0.24(+0.64%)
Apr 21, 2016	37.06	37.09	36.33	36.48	711,324	-0.46(-1.25%)
Apr 20, 2016	36.74	37.10	36.74	36.94	897,360	+0.00(+0.00%)
Apr 19, 2016	37.15	37.29	36.57	36.94	932,549	-0.50(-1.33%)
Apr 18, 2016	37.31	37.67	37.08	37.43	735,120	-0.40(-1.06%)
Apr 15, 2016	37.70	37.85	37.27	37.83	847,131	+0.17(+0.44%)
Apr 14, 2016	38.14	38.24	37.45	37.67	758,182	-0.47(-1.23%)
Apr 13, 2016	38.89	38.98	37.76	38.14	913,890	-0.54(-1.40%)
Apr 12, 2016	38.24	38.77	38.22	38.68	520,133	+0.34(+0.89%)
Apr 11, 2016	38.24	38.71	38.24	38.34	599,891	+0.12(+0.32%)
Apr 08, 2016	38.10	38.34	37.79	38.22	446,151	+0.23(+0.60%)
Apr 07, 2016	37.68	38.48	37.68	37.99	753,684	+0.17(+0.46%)
Apr 06, 2016	37.73	38.30	37.68	37.82	728,348	+0.19(+0.51%)
Apr 05, 2016	38.36	38.51	37.42	37.62	1,037,487	-0.71(-1.84%)
Apr 04, 2016	38.76	39.12	38.20	38.33	713,582	-0.40(-1.03%)
Apr 01, 2016	38.32	38.91	37.91	38.73	986,679	+0.77(+2.02%)
Mar 31, 2016	38.19	38.35	37.76	37.96	957,687	-0.35(-0.91%)
Mar 30, 2016	37.98	38.44	37.98	38.31	921,387	+0.33(+0.87%)
Mar 29, 2016	36.58	38.12	36.58	37.98	1,131,627	+1.44(+3.93%)
Mar 28, 2016	36.48	36.87	36.33	36.54	585,994	+0.32(+0.89%)
Mar 24, 2016	36.13	36.22	36.22	36.22	359,640	+0.04(+0.12%)
Mar 23, 2016	36.24	36.60	35.99	36.18	411,076	-0.26(-0.72%)
Mar 22, 2016	36.68	36.95	36.41	36.44	458,171	-0.51(-1.37%)
Mar 21, 2016	36.99	37.18	36.74	36.95	610,415	-0.05(-0.14%)
Mar 18, 2016	37.18	37.32	36.68	37.00	750,384	-0.03(-0.07%)
Mar 17, 2016	36.55	37.28	36.21	37.02	716,199	+0.41(+1.12%)
Mar 16, 2016	36.18	36.79	35.97	36.61	502,328	+0.25(+0.69%)
Mar 15, 2016	36.68	36.85	36.27	36.36	554,312	-0.46(-1.25%)
Mar 14, 2016	36.55	36.96	36.48	36.82	459,924	+0.08(+0.21%)
Mar 11, 2016	36.60	36.89	36.39	36.74	347,770	+0.32(+0.88%)
Mar 10, 2016	36.83	36.94	36.26	36.42	453,024	-0.14(-0.38%)
Mar 09, 2016	36.76	37.20	36.30	36.56	387,370	-0.07(-0.19%)
Mar 08, 2016	36.81	37.17	36.60	36.63	450,747	-0.47(-1.26%)
Mar 07, 2016	37.08	37.15	36.80	37.10	585,366	-0.03(-0.09%)
Mar 04, 2016	36.47	37.29	36.22	37.14	853,182	+0.51(+1.40%)
Mar 03, 2016	36.28	36.66	36.00	36.62	907,989	+0.30(+0.84%)
Mar 02, 2016	36.50	36.50	36.05	36.32	612,415	-0.28(-0.76%)

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.