Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.57	39.87	39.40	39.47	20,489	-0.09(-0.22%)
May 27, 2016	39.68	39.56	39.56	39.56	6,727	-0.27(-0.69%)
May 26, 2016	40.16	40.30	39.78	39.84	690,931	+0.03(+0.08%)
May 25, 2016	39.59	39.90	39.59	39.80	19,604	+0.46(+1.16%)
May 24, 2016	39.33	39.50	39.24	39.35	22,010	+0.21(+0.53%)
May 23, 2016	38.97	39.31	38.97	39.14	10,538	+0.05(+0.12%)
May 20, 2016	39.07	39.20	38.99	39.09	47,121	+0.25(+0.64%)
May 19, 2016	38.56	38.90	38.40	38.84	22,843	-0.16(-0.41%)
May 18, 2016	39.46	39.71	38.93	39.00	33,173	-0.63(-1.60%)
May 17, 2016	39.67	40.01	39.48	39.63	31,251	-0.02(-0.04%)
May 16, 2016	39.19	39.71	39.19	39.65	16,462	+0.66(+1.69%)
May 13, 2016	39.11	39.29	38.86	38.99	15,164	-0.36(-0.92%)
May 12, 2016	39.90	39.92	39.24	39.35	11,643	-0.17(-0.43%)
May 11, 2016	39.72	39.79	39.51	39.52	37,646	-0.05(-0.12%)
May 10, 2016	39.19	39.65	39.15	39.57	50,751	+0.72(+1.86%)
May 09, 2016	39.36	39.36	38.82	38.85	86,504	-1.01(-2.54%)
May 06, 2016	39.35	39.87	39.35	39.86	85,707	+0.30(+0.75%)
May 05, 2016	39.75	39.90	39.35	39.56	57,428	-0.06(-0.14%)
May 04, 2016	39.98	40.04	39.54	39.62	24,539	-0.82(-2.02%)
May 03, 2016	40.89	40.89	40.36	40.44	224,758	-1.09(-2.63%)
May 02, 2016	41.53	41.57	41.32	41.53	91,644	+0.22(+0.52%)
Apr 29, 2016	41.18	41.47	41.06	41.31	25,734	+0.26(+0.63%)
Apr 28, 2016	40.89	41.44	40.89	41.06	28,800	-0.17(-0.41%)
Apr 27, 2016	40.78	41.22	40.78	41.22	21,375	+0.33(+0.80%)
Apr 26, 2016	40.66	40.90	40.60	40.90	97,877	+0.22(+0.55%)
Apr 25, 2016	40.77	40.79	40.52	40.67	51,735	-0.40(-0.98%)
Apr 22, 2016	41.06	41.33	40.93	41.07	22,849	-0.06(-0.16%)
Apr 21, 2016	41.44	41.51	41.09	41.14	16,302	-0.37(-0.89%)
Apr 20, 2016	41.35	41.74	41.34	41.51	15,930	+0.12(+0.29%)
Apr 19, 2016	40.74	41.41	40.74	41.38	72,910	+1.15(+2.85%)
Apr 18, 2016	39.67	40.24	39.67	40.24	31,206	+0.44(+1.11%)
Apr 15, 2016	39.59	39.87	39.56	39.80	5,051	-0.01(-0.02%)
Apr 14, 2016	39.83	39.89	39.64	39.80	15,909	+0.04(+0.10%)
Apr 13, 2016	39.68	39.86	39.63	39.76	14,089	+0.81(+2.08%)
Apr 12, 2016	38.50	39.06	38.47	38.95	173,340	+0.75(+1.98%)
Apr 11, 2016	38.17	38.50	38.17	38.20	38,912	+0.47(+1.26%)
Apr 08, 2016	37.65	37.90	37.60	37.72	12,488	+0.82(+2.22%)
Apr 07, 2016	37.22	37.35	36.91	36.91	11,166	-0.60(-1.60%)
Apr 06, 2016	37.04	37.51	36.95	37.51	17,539	+0.29(+0.78%)
Apr 05, 2016	37.14	37.24	37.04	37.22	26,088	-0.47(-1.24%)
Apr 04, 2016	38.09	38.09	37.67	37.68	111,996	-0.42(-1.10%)
Apr 01, 2016	37.43	38.12	37.36	38.10	30,054	-0.05(-0.13%)
Mar 31, 2016	38.35	38.43	38.10	38.15	41,427	-0.37(-0.96%)
Mar 30, 2016	38.56	38.70	38.38	38.52	8,584	+0.44(+1.17%)
Mar 29, 2016	37.44	38.11	37.30	38.08	94,140	+0.37(+0.97%)
Mar 28, 2016	37.84	37.86	37.60	37.71	43,489	+0.19(+0.51%)
Mar 24, 2016	37.19	37.52	37.52	37.52	10,714	-0.08(-0.21%)
Mar 23, 2016	38.13	38.13	37.60	37.60	26,843	-0.71(-1.84%)
Mar 22, 2016	38.14	38.45	38.14	38.30	60,754	-0.06(-0.17%)
Mar 21, 2016	38.39	38.50	38.25	38.37	116,884	-0.11(-0.29%)
Mar 18, 2016	38.61	38.75	38.46	38.48	8,632	-0.02(-0.06%)
Mar 17, 2016	38.00	38.58	38.00	38.50	22,510	+0.79(+2.09%)
Mar 16, 2016	36.73	37.73	36.73	37.72	27,005	+0.73(+1.98%)
Mar 15, 2016	36.95	36.99	36.67	36.99	146,480	-0.57(-1.52%)
Mar 14, 2016	37.57	37.72	37.47	37.56	144,037	-0.05(-0.13%)
Mar 11, 2016	37.44	37.67	37.44	37.60	8,050	+0.83(+2.27%)
Mar 10, 2016	36.83	36.92	36.53	36.77	16,036	-0.06(-0.17%)
Mar 09, 2016	36.71	36.93	36.71	36.83	5,951	+0.16(+0.44%)
Mar 08, 2016	37.18	37.18	36.54	36.67	12,935	-1.02(-2.70%)
Mar 07, 2016	37.09	37.70	37.09	37.69	41,856	+0.51(+1.38%)
Mar 04, 2016	36.75	36.92	36.75	37.18	16,327	+0.73(+2.00%)
Mar 03, 2016	36.08	36.48	36.08	36.45	14,825	+0.55(+1.54%)
Mar 02, 2016	35.45	35.89	35.45	35.89	8,373	+0.35(+0.99%)

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.