Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.33	39.11	38.24	39.09	110,222	+0.42(+1.09%)
May 27, 2016	38.41	38.67	38.67	38.67	44,420	+0.30(+0.77%)
May 26, 2016	38.37	38.54	38.16	38.37	76,146	+0.08(+0.22%)
May 25, 2016	37.61	38.33	37.61	38.29	83,311	+0.72(+1.91%)
May 24, 2016	37.70	37.95	37.57	37.57	52,333	+0.13(+0.34%)
May 23, 2016	37.19	38.08	37.11	37.44	80,958	+0.46(+1.25%)
May 20, 2016	37.32	37.49	36.81	36.98	122,666	-0.13(-0.34%)
May 19, 2016	36.89	37.27	36.73	37.11	100,608	-0.17(-0.45%)
May 18, 2016	38.08	38.54	37.11	37.27	131,003	-0.97(-2.54%)
May 17, 2016	38.24	39.00	37.99	38.24	133,657	-0.42(-1.09%)
May 16, 2016	38.79	39.00	38.62	38.67	79,136	-0.04(-0.11%)
May 13, 2016	38.24	39.17	38.12	38.71	106,504	+0.30(+0.77%)
May 12, 2016	39.00	39.09	38.08	38.41	198,552	-0.72(-1.83%)
May 11, 2016	39.21	39.59	39.13	39.13	105,736	-0.13(-0.32%)
May 10, 2016	39.00	39.59	38.50	39.26	255,651	-0.13(-0.32%)
May 09, 2016	39.17	40.02	38.71	39.38	194,118	-0.08(-0.21%)
May 06, 2016	38.71	40.02	38.16	39.47	277,789	-1.48(-3.60%)
May 05, 2016	41.24	41.62	40.86	40.94	120,279	-0.13(-0.31%)
May 04, 2016	40.65	41.20	40.29	41.07	95,493	+0.21(+0.52%)
May 03, 2016	41.41	41.85	40.39	40.86	118,703	-0.67(-1.62%)
May 02, 2016	42.17	42.38	41.32	41.53	84,728	-0.51(-1.20%)
Apr 29, 2016	42.12	42.55	41.62	42.04	113,195	-0.08(-0.20%)
Apr 28, 2016	41.91	42.38	41.91	42.12	76,394	-0.08(-0.20%)
Apr 27, 2016	42.17	42.42	41.87	42.21	97,201	+0.04(+0.10%)
Apr 26, 2016	42.29	42.65	41.91	42.17	89,528	+0.17(+0.40%)
Apr 25, 2016	41.66	42.04	41.45	42.00	71,306	+0.25(+0.61%)
Apr 22, 2016	41.79	42.04	41.58	41.74	80,593	+0.13(+0.30%)
Apr 21, 2016	41.87	42.29	41.49	41.62	93,329	-0.34(-0.80%)
Apr 20, 2016	42.25	42.29	41.91	41.95	66,833	-0.34(-0.80%)
Apr 19, 2016	41.49	42.50	41.45	42.29	115,450	+0.76(+1.83%)
Apr 18, 2016	41.49	41.74	41.15	41.53	114,725	-0.13(-0.30%)
Apr 15, 2016	42.17	42.40	41.66	41.66	65,942	-0.55(-1.30%)
Apr 14, 2016	42.38	42.63	42.12	42.21	85,363	-0.21(-0.50%)
Apr 13, 2016	42.00	42.92	41.70	42.42	129,535	+0.55(+1.31%)
Apr 12, 2016	41.70	42.12	41.41	41.87	93,820	+0.42(+1.02%)
Apr 11, 2016	41.53	41.95	41.32	41.45	153,155	-0.21(-0.51%)
Apr 08, 2016	41.83	42.17	41.66	41.66	66,685	+0.04(+0.10%)
Apr 07, 2016	41.36	41.83	41.36	41.62	60,550	+0.17(+0.41%)
Apr 06, 2016	41.79	41.95	41.28	41.45	78,635	-0.30(-0.71%)
Apr 05, 2016	41.45	41.87	41.26	41.74	111,621	+0.13(+0.30%)
Apr 04, 2016	41.79	42.04	41.41	41.62	82,901	-0.17(-0.40%)
Apr 01, 2016	42.50	42.50	41.53	41.79	105,862	-0.59(-1.39%)
Mar 31, 2016	41.32	42.46	41.20	42.38	149,096	+0.97(+2.34%)
Mar 30, 2016	41.57	42.01	41.00	41.41	223,459	+0.00(+0.00%)
Mar 29, 2016	40.28	41.55	40.24	41.41	167,593	+0.97(+2.39%)
Mar 28, 2016	40.12	40.80	39.51	40.44	218,115	-0.20(-0.50%)
Mar 24, 2016	40.52	40.64	40.64	40.64	87,603	-0.16(-0.40%)
Mar 23, 2016	42.21	42.37	40.76	40.80	113,156	-1.49(-3.53%)
Mar 22, 2016	42.70	42.89	42.25	42.29	104,727	-0.69(-1.59%)
Mar 21, 2016	42.74	43.30	42.17	42.98	122,570	+0.24(+0.57%)
Mar 18, 2016	42.50	42.86	41.33	42.74	538,087	+0.48(+1.15%)
Mar 17, 2016	40.84	42.41	40.52	42.25	163,939	+1.45(+3.56%)
Mar 16, 2016	40.32	40.84	39.87	40.80	107,965	+0.69(+1.71%)
Mar 15, 2016	40.52	40.52	39.67	40.12	61,671	-0.44(-1.09%)
Mar 14, 2016	40.36	40.92	40.12	40.56	66,487	+0.00(+0.00%)
Mar 11, 2016	40.28	40.72	39.75	40.56	99,448	+0.52(+1.31%)
Mar 10, 2016	40.16	40.48	39.45	40.04	68,178	-0.24(-0.60%)
Mar 09, 2016	40.72	40.96	39.91	40.28	49,207	-0.32(-0.79%)
Mar 08, 2016	40.92	40.97	39.96	40.60	102,369	-0.32(-0.79%)
Mar 07, 2016	40.40	41.45	40.16	40.92	123,448	-0.04(-0.10%)
Mar 04, 2016	41.00	42.09	40.76	40.96	119,968	-0.20(-0.49%)
Mar 03, 2016	39.55	41.16	39.31	41.16	186,704	+2.14(+5.48%)
Mar 02, 2016	38.79	40.20	38.79	39.03	244,293	+0.28(+0.73%)

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.