Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.59	37.93	37.58	37.90	20,213,292	+0.25(+0.66%)
May 27, 2016	37.58	37.65	37.65	37.65	19,591,408	+0.07(+0.17%)
May 26, 2016	37.12	37.63	37.12	37.58	17,060,900	+0.42(+1.13%)
May 25, 2016	37.07	37.28	36.91	37.16	18,612,318	-0.11(-0.29%)
May 24, 2016	36.96	37.31	36.91	37.27	17,357,778	+0.37(+1.00%)
May 23, 2016	37.23	37.32	36.86	36.90	16,458,886	-0.33(-0.89%)
May 20, 2016	37.23	37.28	36.95	37.23	19,695,418	+0.08(+0.23%)
May 19, 2016	36.64	37.16	36.43	37.15	25,398,292	+0.37(+1.01%)
May 18, 2016	37.26	37.56	36.66	36.78	35,352,080	-0.70(-1.87%)
May 17, 2016	38.00	38.10	37.28	37.48	22,739,804	-0.65(-1.70%)
May 16, 2016	37.95	38.13	37.81	38.13	14,379,714	+0.05(+0.12%)
May 13, 2016	38.17	38.25	37.90	38.08	16,376,392	-0.19(-0.48%)
May 12, 2016	37.98	38.33	37.84	38.27	22,992,342	+0.22(+0.59%)
May 11, 2016	37.91	38.07	37.70	38.04	15,789,263	+0.14(+0.37%)
May 10, 2016	37.90	38.04	37.76	37.90	17,195,158	+0.04(+0.10%)
May 09, 2016	37.67	37.92	37.60	37.87	14,567,302	+0.22(+0.57%)
May 06, 2016	37.71	37.84	37.31	37.65	26,008,938	-0.25(-0.65%)
May 05, 2016	37.93	38.35	37.76	37.90	20,526,500	-0.15(-0.39%)
May 04, 2016	37.62	38.28	37.50	38.04	22,831,802	+0.44(+1.17%)
May 03, 2016	37.62	37.80	37.39	37.60	20,422,966	-0.03(-0.08%)
May 02, 2016	37.36	37.82	37.31	37.63	21,226,738	+0.30(+0.81%)
Apr 29, 2016	36.96	37.37	36.68	37.33	26,169,306	+0.22(+0.60%)
Apr 28, 2016	36.84	37.20	36.62	37.11	26,143,736	-0.05(-0.15%)
Apr 27, 2016	36.74	37.38	36.62	37.16	31,852,618	+0.53(+1.45%)
Apr 26, 2016	36.60	36.79	36.53	36.63	16,888,900	+0.05(+0.15%)
Apr 25, 2016	36.35	36.59	36.33	36.58	16,527,159	+0.07(+0.19%)
Apr 22, 2016	36.28	36.55	36.26	36.51	15,964,456	+0.32(+0.89%)
Apr 21, 2016	36.82	36.92	36.03	36.18	41,587,964	-0.77(-2.09%)
Apr 20, 2016	37.93	37.98	36.93	36.96	33,810,372	-0.95(-2.50%)
Apr 19, 2016	37.88	37.96	37.66	37.90	13,612,298	+0.06(+0.16%)
Apr 18, 2016	37.67	37.84	37.42	37.84	11,833,710	+0.15(+0.39%)
Apr 15, 2016	37.56	37.78	37.43	37.70	14,218,533	+0.21(+0.56%)
Apr 14, 2016	37.44	37.62	37.36	37.49	15,681,411	-0.05(-0.12%)
Apr 13, 2016	37.87	37.87	37.33	37.53	17,276,268	-0.23(-0.61%)
Apr 12, 2016	37.51	37.81	37.45	37.76	17,415,280	+0.26(+0.70%)
Apr 11, 2016	37.66	37.90	37.47	37.50	14,428,851	-0.16(-0.43%)
Apr 08, 2016	37.58	37.91	37.54	37.66	21,318,580	+0.20(+0.54%)
Apr 07, 2016	37.43	37.71	37.36	37.46	19,818,210	-0.02(-0.04%)
Apr 06, 2016	37.47	37.53	37.25	37.48	26,321,370	-0.05(-0.12%)
Apr 05, 2016	38.16	38.22	37.49	37.53	24,199,460	-0.72(-1.87%)
Apr 04, 2016	38.41	38.46	38.05	38.24	19,825,690	-0.16(-0.42%)
Apr 01, 2016	38.10	38.46	37.98	38.40	23,180,266	+0.15(+0.38%)
Mar 31, 2016	38.09	38.30	37.95	38.26	19,069,920	+0.22(+0.59%)
Mar 30, 2016	38.13	38.21	37.90	38.03	18,827,760	-0.09(-0.24%)
Mar 29, 2016	37.69	38.16	37.54	38.13	22,766,542	+0.56(+1.48%)
Mar 28, 2016	37.77	37.97	37.49	37.57	14,583,871	-0.14(-0.37%)
Mar 24, 2016	37.60	37.71	37.71	37.71	19,549,906	+0.10(+0.27%)
Mar 23, 2016	37.33	37.76	37.16	37.61	19,765,120	+0.28(+0.74%)
Mar 22, 2016	37.41	37.61	37.29	37.33	14,859,902	-0.12(-0.33%)
Mar 21, 2016	37.38	37.64	37.09	37.46	20,418,524	-0.04(-0.10%)
Mar 18, 2016	37.73	37.85	37.48	37.49	22,036,400	-0.24(-0.64%)
Mar 17, 2016	37.38	37.82	37.25	37.74	22,912,582	+0.21(+0.55%)
Mar 16, 2016	36.83	37.53	36.58	37.53	36,415,480	+0.57(+1.53%)
Mar 15, 2016	36.86	37.08	36.81	36.96	17,950,282	+0.07(+0.19%)
Mar 14, 2016	36.84	36.96	36.69	36.89	15,320,938	+0.05(+0.12%)
Mar 11, 2016	36.99	37.08	36.77	36.85	20,509,408	+0.04(+0.11%)
Mar 10, 2016	36.76	36.93	36.46	36.81	25,443,422	+0.03(+0.08%)
Mar 09, 2016	36.53	36.89	36.50	36.78	18,629,272	+0.17(+0.46%)
Mar 08, 2016	36.32	36.64	36.13	36.61	21,397,092	+0.36(+0.99%)
Mar 07, 2016	35.99	36.33	35.88	36.25	24,164,720	+0.20(+0.55%)
Mar 04, 2016	35.42	36.17	35.34	36.05	28,915,458	+0.40(+1.12%)
Mar 03, 2016	35.49	35.65	35.02	35.65	27,799,298	+0.21(+0.60%)
Mar 02, 2016	35.16	35.46	34.50	35.44	39,492,936	+0.18(+0.52%)

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.