Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.29	37.62	37.28	37.59	20,376,390	+0.24(+0.66%)
May 27, 2016	37.28	37.35	37.35	37.35	19,749,490	+0.07(+0.17%)
May 26, 2016	36.82	37.33	36.82	37.28	17,198,562	+0.42(+1.13%)
May 25, 2016	36.77	36.98	36.61	36.87	18,762,498	-0.11(-0.29%)
May 24, 2016	36.67	37.02	36.61	36.97	17,497,836	+0.37(+1.00%)
May 23, 2016	36.93	37.02	36.56	36.61	16,591,691	-0.33(-0.89%)
May 20, 2016	36.93	36.98	36.65	36.93	19,854,336	+0.08(+0.23%)
May 19, 2016	36.35	36.86	36.14	36.85	25,603,228	+0.37(+1.01%)
May 18, 2016	36.97	37.26	36.36	36.48	35,637,332	-0.70(-1.87%)
May 17, 2016	37.70	37.79	36.98	37.18	22,923,288	-0.64(-1.70%)
May 16, 2016	37.65	37.83	37.51	37.82	14,495,742	+0.05(+0.12%)
May 13, 2016	37.86	37.94	37.59	37.78	16,508,531	-0.18(-0.48%)
May 12, 2016	37.68	38.02	37.54	37.96	23,177,864	+0.22(+0.59%)
May 11, 2016	37.61	37.77	37.40	37.74	15,916,665	+0.14(+0.37%)
May 10, 2016	37.60	37.74	37.46	37.60	17,333,904	+0.04(+0.10%)
May 09, 2016	37.37	37.62	37.29	37.56	14,684,843	+0.21(+0.57%)
May 06, 2016	37.41	37.54	37.01	37.35	26,218,800	-0.24(-0.65%)
May 05, 2016	37.63	38.05	37.45	37.59	20,692,126	-0.15(-0.39%)
May 04, 2016	37.32	37.98	37.20	37.74	23,016,030	+0.44(+1.17%)
May 03, 2016	37.32	37.50	37.10	37.30	20,587,756	-0.03(-0.08%)
May 02, 2016	37.06	37.52	37.01	37.33	21,398,014	+0.30(+0.81%)
Apr 29, 2016	36.66	37.07	36.38	37.03	26,380,462	+0.22(+0.60%)
Apr 28, 2016	36.54	36.90	36.33	36.81	26,354,688	-0.05(-0.15%)
Apr 27, 2016	36.45	37.08	36.33	36.87	32,109,634	+0.53(+1.45%)
Apr 26, 2016	36.31	36.49	36.24	36.34	17,025,176	+0.05(+0.15%)
Apr 25, 2016	36.06	36.29	36.04	36.28	16,660,514	+0.07(+0.19%)
Apr 22, 2016	35.99	36.26	35.97	36.22	16,093,271	+0.32(+0.89%)
Apr 21, 2016	36.52	36.62	35.74	35.89	41,923,532	-0.76(-2.09%)
Apr 20, 2016	37.63	37.68	36.64	36.66	34,083,184	-0.94(-2.50%)
Apr 19, 2016	37.58	37.65	37.36	37.60	13,722,134	+0.06(+0.16%)
Apr 18, 2016	37.37	37.54	37.12	37.54	11,929,195	+0.14(+0.39%)
Apr 15, 2016	37.26	37.48	37.13	37.39	14,333,261	+0.21(+0.56%)
Apr 14, 2016	37.14	37.32	37.06	37.19	15,807,942	-0.05(-0.12%)
Apr 13, 2016	37.57	37.57	37.03	37.23	17,415,668	-0.23(-0.61%)
Apr 12, 2016	37.21	37.51	37.15	37.46	17,555,802	+0.26(+0.70%)
Apr 11, 2016	37.36	37.60	37.17	37.20	14,545,276	-0.16(-0.43%)
Apr 08, 2016	37.28	37.60	37.24	37.36	21,490,598	+0.20(+0.54%)
Apr 07, 2016	37.13	37.41	37.06	37.16	19,978,122	-0.02(-0.04%)
Apr 06, 2016	37.17	37.23	36.95	37.18	26,533,754	-0.05(-0.12%)
Apr 05, 2016	37.85	37.91	37.19	37.23	24,394,722	-0.71(-1.87%)
Apr 04, 2016	38.11	38.15	37.74	37.94	19,985,662	-0.16(-0.42%)
Apr 01, 2016	37.80	38.15	37.68	38.10	23,367,304	+0.15(+0.38%)
Mar 31, 2016	37.78	37.99	37.65	37.95	19,223,792	+0.22(+0.59%)
Mar 30, 2016	37.82	37.91	37.59	37.73	18,979,680	-0.09(-0.24%)
Mar 29, 2016	37.39	37.85	37.24	37.82	22,950,242	+0.55(+1.48%)
Mar 28, 2016	37.47	37.67	37.19	37.27	14,701,546	-0.14(-0.37%)
Mar 24, 2016	37.29	37.41	37.41	37.41	19,707,652	+0.10(+0.27%)
Mar 23, 2016	37.03	37.45	36.87	37.31	19,924,602	+0.28(+0.74%)
Mar 22, 2016	37.11	37.31	36.99	37.03	14,979,805	-0.12(-0.33%)
Mar 21, 2016	37.08	37.34	36.80	37.16	20,583,278	-0.04(-0.10%)
Mar 18, 2016	37.43	37.55	37.18	37.19	22,214,210	-0.24(-0.64%)
Mar 17, 2016	37.08	37.52	36.95	37.43	23,097,694	+0.20(+0.55%)
Mar 16, 2016	36.53	37.23	36.28	37.23	36,709,684	+0.56(+1.53%)
Mar 15, 2016	36.56	36.78	36.52	36.67	18,095,304	+0.07(+0.19%)
Mar 14, 2016	36.55	36.67	36.39	36.60	15,444,717	+0.05(+0.12%)
Mar 11, 2016	36.69	36.78	36.48	36.55	20,675,104	+0.04(+0.11%)
Mar 10, 2016	36.47	36.64	36.17	36.51	25,648,980	+0.03(+0.08%)
Mar 09, 2016	36.24	36.60	36.21	36.48	18,779,778	+0.17(+0.46%)
Mar 08, 2016	36.03	36.34	35.84	36.32	21,569,960	+0.36(+0.99%)
Mar 07, 2016	35.70	36.04	35.59	35.96	24,359,948	+0.20(+0.55%)
Mar 04, 2016	35.14	35.88	35.06	35.76	29,149,068	+0.39(+1.12%)
Mar 03, 2016	35.21	35.37	34.74	35.37	28,023,890	+0.21(+0.60%)
Mar 02, 2016	34.88	35.17	34.22	35.16	39,812,004	+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.