Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.05	37.13	36.66	36.77	165,952	+0.22(+0.59%)
May 27, 2016	36.08	36.55	36.55	36.55	106,400	+0.41(+1.15%)
May 26, 2016	36.13	36.16	36.02	36.13	166,140	-0.19(-0.51%)
May 25, 2016	36.49	36.55	36.29	36.32	223,864	+0.03(+0.08%)
May 24, 2016	36.13	36.34	36.13	36.29	67,472	+0.51(+1.43%)
May 23, 2016	35.98	36.00	35.70	35.78	100,328	-0.64(-1.76%)
May 20, 2016	36.50	36.65	36.34	36.42	220,894	+0.16(+0.44%)
May 19, 2016	36.30	36.30	36.12	36.26	54,392	-0.17(-0.47%)
May 18, 2016	35.99	36.45	35.98	36.43	232,582	+0.72(+2.02%)
May 17, 2016	35.77	35.77	35.55	35.71	87,288	+0.08(+0.22%)
May 16, 2016	35.51	35.67	35.48	35.63	262,460	+0.25(+0.71%)
May 13, 2016	35.73	36.01	35.38	35.38	199,798	-0.31(-0.88%)
May 12, 2016	35.67	35.73	35.46	35.70	51,542	+0.38(+1.08%)
May 11, 2016	35.45	35.45	35.23	35.31	223,222	-0.53(-1.46%)
May 10, 2016	35.66	35.88	35.66	35.84	72,140	+0.59(+1.66%)
May 09, 2016	35.24	35.39	35.20	35.26	150,088	+0.80(+2.34%)
May 06, 2016	34.23	34.52	34.13	34.45	84,288	-0.08(-0.23%)
May 05, 2016	34.40	34.71	34.40	34.53	45,104	+0.20(+0.58%)
May 04, 2016	34.07	34.52	34.07	34.33	164,300	+0.31(+0.91%)
May 03, 2016	33.73	34.06	33.71	34.02	311,414	-0.02(-0.07%)
May 02, 2016	34.20	34.27	34.00	34.05	61,012	+0.04(+0.10%)
Apr 29, 2016	34.55	34.68	33.95	34.01	264,994	-1.07(-3.05%)
Apr 28, 2016	35.50	35.58	34.98	35.08	449,132	-2.47(-6.57%)
Apr 27, 2016	37.25	37.66	37.24	37.55	143,594	+0.08(+0.21%)
Apr 26, 2016	37.09	37.48	37.09	37.47	255,792	+0.22(+0.59%)
Apr 25, 2016	37.31	37.34	37.09	37.24	89,004	-0.32(-0.84%)
Apr 22, 2016	37.41	37.69	37.32	37.56	139,150	+1.36(+3.76%)
Apr 21, 2016	36.36	36.37	35.99	36.20	82,374	-0.19(-0.52%)
Apr 20, 2016	36.09	36.42	36.02	36.39	151,378	+0.56(+1.58%)
Apr 19, 2016	36.02	36.12	35.83	35.83	271,244	+0.08(+0.21%)
Apr 18, 2016	35.63	35.84	35.60	35.75	220,262	+0.08(+0.22%)
Apr 15, 2016	35.83	35.84	35.61	35.67	69,028	-0.48(-1.33%)
Apr 14, 2016	35.83	36.16	35.80	36.15	149,412	+0.11(+0.31%)
Apr 13, 2016	35.92	36.10	35.89	36.04	144,380	+0.52(+1.48%)
Apr 12, 2016	35.45	35.69	35.45	35.52	133,938	+0.39(+1.11%)
Apr 11, 2016	35.44	35.44	35.08	35.12	208,510	-0.20(-0.57%)
Apr 08, 2016	35.72	35.72	35.32	35.33	196,452	-0.13(-0.38%)
Apr 07, 2016	35.30	35.48	34.95	35.46	312,648	-0.91(-2.52%)
Apr 06, 2016	36.59	36.76	36.14	36.38	170,044	-0.36(-0.98%)
Apr 05, 2016	36.88	36.98	36.48	36.73	192,344	-0.69(-1.84%)
Apr 04, 2016	37.45	37.54	37.26	37.42	199,110	-0.22(-0.58%)
Apr 01, 2016	37.92	38.15	37.61	37.65	209,338	-0.60(-1.58%)
Mar 31, 2016	37.96	38.27	37.95	38.25	80,962	+0.07(+0.18%)
Mar 30, 2016	38.31	38.32	38.13	38.18	52,090	-0.10(-0.27%)
Mar 29, 2016	38.86	38.86	38.27	38.28	49,510	-0.56(-1.43%)
Mar 28, 2016	38.71	38.84	38.64	38.84	167,704	+0.41(+1.05%)
Mar 24, 2016	38.20	38.44	38.44	38.44	74,800	+0.27(+0.69%)
Mar 23, 2016	38.39	38.41	38.12	38.17	63,226	+0.09(+0.25%)
Mar 22, 2016	37.61	38.19	37.59	38.08	68,516	+0.36(+0.95%)
Mar 21, 2016	37.69	37.81	37.59	37.72	223,182	+0.04(+0.11%)
Mar 18, 2016	37.53	37.68	37.42	37.67	102,258	+0.20(+0.52%)
Mar 17, 2016	37.62	37.70	37.23	37.48	464,354	-0.87(-2.27%)
Mar 16, 2016	38.99	39.10	38.11	38.35	239,404	-0.29(-0.75%)
Mar 15, 2016	38.52	38.66	38.34	38.64	140,320	-0.45(-1.15%)
Mar 14, 2016	39.03	39.15	38.95	39.09	241,652	-0.02(-0.05%)
Mar 11, 2016	39.05	39.12	38.85	39.11	39,550	+0.41(+1.07%)
Mar 10, 2016	39.10	39.38	38.34	38.70	279,614	-0.15(-0.39%)
Mar 09, 2016	38.45	38.85	38.41	38.84	168,026	+0.55(+1.42%)
Mar 08, 2016	38.53	38.53	38.19	38.30	123,570	-0.55(-1.40%)
Mar 07, 2016	38.93	39.02	38.73	38.84	91,754	-0.37(-0.94%)
Mar 04, 2016	39.02	39.43	38.67	39.22	85,474	+0.21(+0.53%)
Mar 03, 2016	39.13	39.13	38.80	39.01	251,550	+0.18(+0.46%)
Mar 02, 2016	39.30	39.36	38.73	38.83	93,944	-0.32(-0.80%)

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.