Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.65	39.87	38.88	39.42	4,941,826	-0.18(-0.45%)
May 27, 2016	39.39	39.60	39.60	39.60	2,664,900	+0.27(+0.69%)
May 26, 2016	39.80	40.06	39.17	39.33	2,761,127	-0.18(-0.46%)
May 25, 2016	39.25	39.61	39.01	39.51	2,785,115	+0.03(+0.08%)
May 24, 2016	39.01	39.57	38.97	39.48	2,641,175	+0.60(+1.54%)
May 23, 2016	39.06	39.48	38.83	38.88	2,836,295	-0.25(-0.64%)
May 20, 2016	38.22	39.23	38.01	39.13	4,498,783	+1.03(+2.70%)
May 19, 2016	37.59	38.21	37.51	38.10	3,315,675	+0.72(+1.93%)
May 18, 2016	37.73	37.83	37.17	37.38	3,191,240	-0.50(-1.32%)
May 17, 2016	37.50	38.21	37.10	37.88	4,399,369	+0.23(+0.61%)
May 16, 2016	37.41	37.95	37.13	37.65	3,503,944	+0.35(+0.94%)
May 13, 2016	37.74	38.02	36.65	37.30	7,712,458	-0.71(-1.87%)
May 12, 2016	38.35	38.38	37.61	38.01	6,428,890	-0.17(-0.45%)
May 11, 2016	39.57	39.57	38.16	38.18	6,220,489	-2.43(-5.98%)
May 10, 2016	40.55	40.73	40.12	40.61	3,700,714	-0.08(-0.20%)
May 09, 2016	39.90	40.84	39.72	40.69	4,148,721	+0.78(+1.95%)
May 06, 2016	39.58	39.99	39.12	39.91	2,881,505	+0.29(+0.73%)
May 05, 2016	40.41	40.41	39.42	39.62	3,043,324	-0.80(-1.98%)
May 04, 2016	40.56	41.08	40.30	40.42	3,039,721	-0.29(-0.71%)
May 03, 2016	41.02	41.29	40.43	40.71	2,724,540	-0.63(-1.52%)
May 02, 2016	40.49	41.47	40.34	41.34	3,394,937	+1.07(+2.66%)
Apr 29, 2016	41.16	41.16	39.81	40.27	4,395,655	-0.94(-2.28%)
Apr 28, 2016	41.72	41.97	41.06	41.21	4,063,833	-0.79(-1.88%)
Apr 27, 2016	41.66	42.13	41.19	42.00	4,703,105	+0.14(+0.33%)
Apr 26, 2016	40.50	42.00	39.06	41.86	10,676,315	+1.67(+4.16%)
Apr 25, 2016	40.48	40.48	39.91	40.19	6,960,945	-0.09(-0.22%)
Apr 22, 2016	40.28	40.69	39.97	40.28	3,533,139	+0.29(+0.73%)
Apr 21, 2016	40.55	40.70	39.67	39.99	3,400,830	-0.50(-1.23%)
Apr 20, 2016	39.99	40.68	39.76	40.49	4,696,181	+0.42(+1.05%)
Apr 19, 2016	40.06	40.58	39.55	40.07	4,729,942	+0.43(+1.08%)
Apr 18, 2016	38.98	39.67	38.76	39.64	2,492,609	+0.66(+1.69%)
Apr 15, 2016	38.69	39.41	38.60	38.98	2,478,025	+0.26(+0.67%)
Apr 14, 2016	39.47	39.69	38.67	38.72	2,633,274	-0.73(-1.85%)
Apr 13, 2016	39.00	39.50	38.41	39.45	2,866,595	+0.44(+1.13%)
Apr 12, 2016	39.14	39.46	38.46	39.01	3,450,906	-0.30(-0.76%)
Apr 11, 2016	39.08	39.58	38.67	39.31	4,636,872	+0.34(+0.87%)
Apr 08, 2016	40.34	40.34	38.80	38.97	5,455,564	-1.34(-3.32%)
Apr 07, 2016	40.86	41.45	39.87	40.31	7,258,000	+0.01(+0.02%)
Apr 06, 2016	39.81	40.41	39.54	40.30	2,492,844	+0.59(+1.49%)
Apr 05, 2016	39.86	40.07	39.69	39.71	1,940,184	-0.44(-1.10%)
Apr 04, 2016	40.62	40.89	40.00	40.15	2,423,535	-0.37(-0.91%)
Apr 01, 2016	39.54	40.63	39.54	40.52	2,601,967	+0.43(+1.07%)
Mar 31, 2016	40.32	40.86	39.84	40.09	3,337,622	-0.23(-0.57%)
Mar 30, 2016	39.68	40.53	39.58	40.32	4,354,501	+0.91(+2.31%)
Mar 29, 2016	38.86	39.55	38.79	39.41	2,983,972	+0.48(+1.23%)
Mar 28, 2016	38.70	39.25	38.44	38.93	1,866,526	+0.25(+0.65%)
Mar 24, 2016	38.71	38.68	38.68	38.68	1,809,800	-0.07(-0.18%)
Mar 23, 2016	38.68	39.32	38.50	38.75	2,033,398	-0.11(-0.28%)
Mar 22, 2016	39.17	39.30	38.70	38.86	2,666,687	-0.55(-1.40%)
Mar 21, 2016	39.20	39.57	39.04	39.41	2,204,944	+0.14(+0.36%)
Mar 18, 2016	39.78	39.78	39.03	39.27	3,384,028	-0.45(-1.13%)
Mar 17, 2016	38.97	39.94	38.86	39.72	3,242,279	+0.71(+1.82%)
Mar 16, 2016	38.86	39.16	38.41	39.01	1,393,575	+0.15(+0.39%)
Mar 15, 2016	39.02	39.15	38.48	38.86	2,902,415	-0.54(-1.37%)
Mar 14, 2016	39.54	39.95	39.23	39.40	3,383,292	-0.26(-0.66%)
Mar 11, 2016	39.40	39.81	39.19	39.66	3,655,744	+0.57(+1.46%)
Mar 10, 2016	38.68	39.56	38.62	39.09	4,345,565	+0.28(+0.72%)
Mar 09, 2016	38.76	39.01	38.19	38.81	3,375,859	+0.35(+0.91%)
Mar 08, 2016	38.87	39.25	38.40	38.46	2,809,775	-0.73(-1.86%)
Mar 07, 2016	38.62	39.21	38.56	39.19	3,252,341	+0.41(+1.06%)
Mar 04, 2016	38.83	39.40	38.35	38.78	2,830,929	-0.01(-0.03%)
Mar 03, 2016	38.88	39.09	38.52	38.79	2,153,253	-0.08(-0.21%)
Mar 02, 2016	38.68	39.06	38.34	38.87	2,858,560	-0.46(-1.17%)

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.