Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.92	39.92	39.21	39.21	238,804	-0.50(-1.27%)
May 27, 2016	39.71	39.71	39.71	39.71	100	+0.00(+0.00%)
May 26, 2016	39.77	39.78	39.71	39.71	2,001	-0.38(-0.95%)
May 25, 2016	40.06	40.16	40.03	40.10	213,292	+0.59(+1.48%)
May 24, 2016	39.40	39.51	39.40	39.51	14,548	+0.63(+1.62%)
May 23, 2016	38.76	38.88	38.76	38.88	59,586	+0.34(+0.88%)
May 20, 2016	38.59	38.59	38.54	38.54	2,700	+0.05(+0.13%)
May 19, 2016	38.32	38.50	38.29	38.49	4,105	+0.05(+0.12%)
May 18, 2016	38.31	38.71	38.31	38.44	1,068	+0.40(+1.06%)
May 17, 2016	37.90	38.07	37.90	38.04	2,254	+0.35(+0.93%)
May 16, 2016	37.66	37.69	37.66	37.69	652	+0.51(+1.37%)
May 13, 2016	37.39	37.39	37.17	37.18	1,400	-0.51(-1.35%)
May 12, 2016	38.01	38.01	37.69	37.69	5,101	-0.09(-0.24%)
May 11, 2016	37.75	37.78	37.70	37.78	2,646	+0.02(+0.05%)
May 10, 2016	37.56	37.76	37.56	37.76	3,532	+0.17(+0.45%)
May 09, 2016	37.58	37.60	37.58	37.59	1,303	+0.01(+0.02%)
May 06, 2016	37.56	37.64	37.56	37.58	1,300	-0.08(-0.21%)
May 05, 2016	37.69	37.76	37.65	37.66	5,700	-0.42(-1.10%)
May 04, 2016	38.08	38.08	38.08	38.08	0	+0.00(+0.00%)
May 03, 2016	38.20	38.20	37.90	38.08	2,378	-0.53(-1.38%)
May 02, 2016	38.50	38.62	38.50	38.61	4,006	+0.29(+0.76%)
Apr 29, 2016	38.77	38.77	38.32	38.32	873	-0.22(-0.58%)
Apr 28, 2016	38.80	38.85	38.52	38.54	4,209	-0.11(-0.28%)
Apr 27, 2016	38.67	38.70	38.54	38.65	5,276	+0.22(+0.57%)
Apr 26, 2016	38.39	38.53	38.39	38.43	416	+0.24(+0.63%)
Apr 25, 2016	38.03	38.20	38.03	38.19	5,558	+0.54(+1.43%)
Apr 22, 2016	37.80	37.84	37.65	37.65	1,403	+0.17(+0.45%)
Apr 21, 2016	37.75	37.75	37.48	37.48	6,710	-0.40(-1.06%)
Apr 20, 2016	37.85	37.88	37.85	37.88	2,246	-0.15(-0.40%)
Apr 19, 2016	37.99	38.13	37.87	38.03	6,027	+0.58(+1.55%)
Apr 18, 2016	37.38	37.54	37.38	37.45	4,289	+0.15(+0.40%)
Apr 15, 2016	37.29	37.30	37.29	37.30	2,123	-0.16(-0.43%)
Apr 14, 2016	37.62	37.62	37.46	37.46	917	-0.36(-0.94%)
Apr 13, 2016	37.77	37.82	37.77	37.82	899	+0.38(+1.01%)
Apr 12, 2016	37.31	37.45	37.31	37.44	2,889	+0.43(+1.16%)
Apr 11, 2016	37.01	37.01	37.01	37.01	57	+0.00(+0.00%)
Apr 08, 2016	37.02	37.10	37.01	37.01	1,429	+0.17(+0.46%)
Apr 07, 2016	36.98	36.98	36.84	36.84	6,509	-0.51(-1.37%)
Apr 06, 2016	37.22	37.35	37.21	37.35	11,463	+0.55(+1.49%)
Apr 05, 2016	37.19	37.19	36.80	36.80	7,123	-0.73(-1.95%)
Apr 04, 2016	37.53	37.54	37.47	37.53	1,850	+0.01(+0.03%)
Apr 01, 2016	37.20	37.52	37.20	37.52	603	-0.41(-1.08%)
Mar 31, 2016	37.93	37.93	37.93	37.93	580	-0.12(-0.32%)
Mar 30, 2016	37.94	38.05	37.94	38.05	2,170	+0.29(+0.77%)
Mar 29, 2016	37.03	37.76	37.03	37.76	600	+0.71(+1.92%)
Mar 28, 2016	36.81	37.05	36.81	37.05	2,400	+0.16(+0.43%)
Mar 24, 2016	36.89	36.89	36.89	36.89	1,000	-0.29(-0.78%)
Mar 23, 2016	37.30	37.30	37.18	37.18	1,573	-0.17(-0.46%)
Mar 22, 2016	37.37	37.37	37.25	37.35	703	-0.77(-2.02%)
Mar 18, 2016	38.13	38.13	38.10	38.12	95	+0.30(+0.79%)
Mar 17, 2016	37.43	37.82	37.43	37.82	328	+1.17(+3.19%)
Mar 16, 2016	36.40	36.65	36.40	36.65	1,008	+0.11(+0.30%)
Mar 15, 2016	36.72	36.72	36.54	36.54	1,839	-0.52(-1.42%)
Mar 14, 2016	37.06	37.06	37.06	37.06	284	+0.30(+0.83%)
Mar 11, 2016	36.76	36.76	36.76	36.76	287	+0.26(+0.71%)
Mar 10, 2016	36.23	36.50	36.23	36.50	497	+0.13(+0.36%)
Mar 09, 2016	36.39	36.39	36.39	36.37	1,150	-0.53(-1.44%)
Mar 07, 2016	36.76	36.90	36.76	36.90	3	-0.17(-0.47%)
Mar 04, 2016	37.09	37.09	37.07	37.07	311	+1.06(+2.96%)
Mar 02, 2016	35.84	36.01	35.84	36.01	12	-0.10(-0.28%)

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.