Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.97	38.36	37.93	38.12	796,174	+0.12(+0.32%)
May 27, 2016	38.07	38.00	38.00	38.00	413,600	-0.19(-0.50%)
May 26, 2016	37.91	38.34	37.91	38.19	705,879	+0.20(+0.53%)
May 25, 2016	38.31	38.42	37.95	37.99	950,226	-0.13(-0.34%)
May 24, 2016	37.58	38.30	37.58	38.12	663,806	+0.66(+1.76%)
May 23, 2016	37.08	37.88	37.08	37.46	742,307	+0.53(+1.44%)
May 20, 2016	36.73	37.28	36.73	36.93	604,167	+0.46(+1.26%)
May 19, 2016	36.68	36.97	36.25	36.47	646,266	-0.36(-0.98%)
May 18, 2016	36.80	37.35	36.63	36.83	740,250	+0.00(+0.00%)
May 17, 2016	37.18	37.44	36.70	36.83	655,349	-0.55(-1.47%)
May 16, 2016	37.24	37.63	36.91	37.38	472,230	+0.13(+0.35%)
May 13, 2016	36.89	37.48	36.83	37.25	658,711	+0.21(+0.57%)
May 12, 2016	37.33	37.54	36.95	37.04	391,446	-0.10(-0.27%)
May 11, 2016	37.28	37.46	36.68	37.14	536,602	-0.38(-1.01%)
May 10, 2016	37.31	37.61	36.88	37.52	633,255	+0.19(+0.51%)
May 09, 2016	37.34	37.66	37.12	37.33	625,225	+0.02(+0.05%)
May 06, 2016	37.09	37.61	36.70	37.31	943,264	-0.04(-0.11%)
May 05, 2016	37.94	38.29	37.25	37.35	628,154	-0.36(-0.95%)
May 04, 2016	37.69	38.31	37.38	37.71	708,759	-0.32(-0.84%)
May 03, 2016	38.36	38.50	37.63	38.03	839,635	-0.75(-1.93%)
May 02, 2016	38.02	38.81	37.83	38.78	641,173	+0.75(+1.97%)
Apr 29, 2016	38.74	39.39	37.93	38.03	1,756,942	-0.03(-0.08%)
Apr 28, 2016	37.12	38.94	37.12	38.06	1,224,584	-0.15(-0.39%)
Apr 27, 2016	37.60	38.22	37.47	38.21	632,148	+0.53(+1.41%)
Apr 26, 2016	37.35	37.73	36.42	37.68	492,770	+0.35(+0.94%)
Apr 25, 2016	37.20	37.55	36.80	37.33	813,256	-0.09(-0.24%)
Apr 22, 2016	36.98	37.78	36.93	37.42	736,755	+0.33(+0.89%)
Apr 21, 2016	37.01	37.44	36.87	37.09	373,363	+0.15(+0.41%)
Apr 20, 2016	36.12	37.20	35.02	36.94	677,461	+0.69(+1.90%)
Apr 19, 2016	36.13	36.46	35.92	36.25	381,156	+0.14(+0.39%)
Apr 18, 2016	35.82	36.23	35.67	36.11	366,494	+0.16(+0.45%)
Apr 15, 2016	35.41	36.04	34.53	35.95	392,798	+0.36(+1.01%)
Apr 14, 2016	35.74	35.80	35.31	35.59	521,480	-0.11(-0.31%)
Apr 13, 2016	35.00	35.80	34.95	35.70	669,484	+0.89(+2.56%)
Apr 12, 2016	35.08	35.12	34.47	34.81	496,493	-0.30(-0.85%)
Apr 11, 2016	35.71	35.99	35.09	35.11	329,702	-0.37(-1.04%)
Apr 08, 2016	35.12	35.51	34.88	35.48	844,196	+0.62(+1.78%)
Apr 07, 2016	35.63	35.64	34.57	34.86	605,711	-0.95(-2.65%)
Apr 06, 2016	35.18	35.83	34.90	35.81	434,432	+0.58(+1.65%)
Apr 05, 2016	35.75	35.99	35.18	35.23	559,022	-0.80(-2.22%)
Apr 04, 2016	35.90	36.13	35.57	36.03	642,956	+0.15(+0.42%)
Apr 01, 2016	35.86	36.17	35.48	35.88	513,500	-0.25(-0.69%)
Mar 31, 2016	35.96	36.32	35.88	36.13	574,215	+0.18(+0.50%)
Mar 30, 2016	35.90	36.34	35.78	35.95	381,055	+0.14(+0.39%)
Mar 29, 2016	34.76	35.84	34.64	35.81	425,996	+0.97(+2.78%)
Mar 28, 2016	34.87	35.11	34.64	34.84	327,942	-0.06(-0.17%)
Mar 24, 2016	35.17	34.90	34.90	34.90	407,300	-0.37(-1.05%)
Mar 23, 2016	35.39	35.43	35.05	35.27	697,166	-0.13(-0.37%)
Mar 22, 2016	35.49	35.58	35.07	35.40	959,115	-0.16(-0.45%)
Mar 21, 2016	35.93	36.11	35.11	35.56	1,299,806	-0.57(-1.58%)
Mar 18, 2016	36.09	36.64	35.32	36.13	966,741	+0.19(+0.53%)
Mar 17, 2016	35.02	36.16	34.94	35.94	563,439	+0.98(+2.80%)
Mar 16, 2016	34.45	35.25	34.41	34.96	529,919	+0.42(+1.22%)
Mar 15, 2016	34.28	34.81	34.28	34.54	450,170	-0.08(-0.23%)
Mar 14, 2016	34.63	34.99	34.51	34.62	472,368	-0.24(-0.69%)
Mar 11, 2016	34.68	35.07	34.39	34.86	545,445	+0.43(+1.25%)
Mar 10, 2016	35.01	35.42	33.90	34.43	588,274	-0.52(-1.49%)
Mar 09, 2016	34.68	34.96	34.40	34.95	576,353	+0.43(+1.25%)
Mar 08, 2016	34.86	35.03	34.39	34.52	553,644	-0.47(-1.34%)
Mar 07, 2016	34.22	35.29	34.17	34.99	695,251	+0.57(+1.66%)
Mar 04, 2016	33.66	34.45	33.53	34.42	838,873	+0.87(+2.59%)
Mar 03, 2016	33.98	34.00	32.98	33.55	998,219	-0.33(-0.97%)
Mar 02, 2016	33.91	34.10	33.51	33.88	507,857	-0.19(-0.56%)

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.