Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.52	37.52	37.29	37.39	9,385	-0.15(-0.39%)
May 27, 2016	37.48	37.53	37.53	37.53	2,987	+0.07(+0.19%)
May 26, 2016	37.44	37.47	37.33	37.46	6,335	+0.26(+0.70%)
May 25, 2016	37.11	37.21	37.11	37.20	1,402	+0.44(+1.19%)
May 24, 2016	36.78	36.78	36.67	36.76	7,820	+0.16(+0.43%)
May 23, 2016	36.45	36.68	36.45	36.60	2,296	-0.00(-0.01%)
May 20, 2016	36.73	36.73	36.55	36.61	2,600	+0.25(+0.70%)
May 19, 2016	36.22	36.38	36.15	36.35	724,889	-0.33(-0.89%)
May 18, 2016	36.75	36.84	36.41	36.68	3,321	-0.18(-0.50%)
May 17, 2016	36.85	36.94	36.65	36.87	5,681	-0.13(-0.35%)
May 16, 2016	37.03	37.07	36.90	36.99	2,543	+0.35(+0.94%)
May 13, 2016	36.92	36.92	36.44	36.65	7,002	-0.66(-1.77%)
May 12, 2016	37.22	37.40	37.22	37.31	1,065	-0.10(-0.27%)
May 11, 2016	37.42	37.44	37.09	37.41	6,797	-0.02(-0.05%)
May 10, 2016	37.32	37.46	37.03	37.43	33,820	+0.43(+1.16%)
May 09, 2016	36.81	37.00	36.65	37.00	8,832	-0.12(-0.33%)
May 06, 2016	37.09	37.18	37.02	37.12	2,558	+0.22(+0.58%)
May 05, 2016	37.15	37.29	36.89	36.91	22,257	-0.23(-0.62%)
May 04, 2016	37.46	37.46	37.14	37.14	3,300	-0.38(-1.03%)
May 03, 2016	38.09	38.09	37.39	37.52	8,510	-1.12(-2.91%)
May 02, 2016	38.49	38.65	38.49	38.65	2,357	+0.04(+0.11%)
Apr 29, 2016	38.66	38.67	38.54	38.61	2,513	+0.03(+0.07%)
Apr 28, 2016	38.63	39.06	38.58	38.58	3,284	-0.24(-0.61%)
Apr 26, 2016	38.86	38.93	38.74	38.82	374	+0.28(+0.74%)
Apr 25, 2016	38.49	38.74	38.49	38.53	3,117	-0.22(-0.58%)
Apr 22, 2016	39.10	39.10	38.66	38.76	2,587	-0.04(-0.10%)
Apr 21, 2016	39.00	39.00	38.79	38.79	11,257	-0.28(-0.73%)
Apr 20, 2016	39.11	39.29	39.04	39.08	2,665	-0.41(-1.03%)
Apr 19, 2016	39.47	39.49	38.96	39.49	3,088	+0.65(+1.67%)
Apr 18, 2016	38.48	39.11	38.48	38.84	250,839	+0.08(+0.20%)
Apr 15, 2016	38.63	38.96	38.51	38.76	2,528	-0.13(-0.34%)
Apr 14, 2016	38.94	38.99	38.73	38.89	3,982	+0.08(+0.20%)
Apr 13, 2016	38.72	38.98	38.69	38.82	4,139	+0.43(+1.12%)
Apr 12, 2016	37.76	38.43	37.76	38.39	2,030	+0.44(+1.16%)
Apr 11, 2016	37.69	37.95	37.69	37.95	737	+0.52(+1.38%)
Apr 08, 2016	37.24	37.48	37.22	37.43	4,022	+0.45(+1.21%)
Apr 07, 2016	37.32	37.32	36.61	36.99	9,058	-0.23(-0.62%)
Apr 06, 2016	37.26	37.27	37.12	37.22	3,147	+0.31(+0.83%)
Apr 05, 2016	37.13	37.13	36.91	36.91	424	-0.61(-1.62%)
Apr 04, 2016	38.04	38.04	37.52	37.52	3,193	-0.36(-0.96%)
Apr 01, 2016	37.89	37.89	37.88	37.88	520	-0.05(-0.12%)
Mar 31, 2016	38.12	38.26	37.92	37.92	26,124	-0.11(-0.28%)
Mar 30, 2016	37.99	38.49	37.96	38.03	202,379	+0.51(+1.35%)
Mar 29, 2016	37.62	37.62	37.25	37.52	1,239	+0.45(+1.20%)
Mar 28, 2016	37.29	37.39	37.02	37.08	3,092	-0.06(-0.16%)
Mar 24, 2016	36.94	37.14	37.14	37.14	1,169	-0.16(-0.44%)
Mar 23, 2016	37.70	37.70	37.30	37.30	1,498	-0.46(-1.22%)
Mar 22, 2016	38.29	38.29	37.76	37.76	927	-0.06(-0.16%)
Mar 21, 2016	38.07	38.26	37.82	37.82	1,130	+0.01(+0.02%)
Mar 18, 2016	37.79	37.82	37.79	37.82	4,543	-0.04(-0.10%)
Mar 17, 2016	37.72	38.12	37.57	37.86	31,972	+0.54(+1.44%)
Mar 16, 2016	36.60	37.32	36.32	37.32	13,535	+0.85(+2.32%)
Mar 15, 2016	36.54	36.54	36.47	36.47	1,779	-0.38(-1.03%)
Mar 14, 2016	37.14	37.23	36.85	36.85	1,740	-0.19(-0.52%)
Mar 11, 2016	37.22	37.25	37.04	37.04	1,700	+0.73(+2.01%)
Mar 10, 2016	36.09	36.31	36.09	36.31	5,205	-0.04(-0.11%)
Mar 09, 2016	36.33	36.35	36.33	36.35	961	+0.25(+0.70%)
Mar 08, 2016	36.32	36.66	36.09	36.09	33,598	-1.06(-2.86%)
Mar 07, 2016	36.99	37.23	36.88	37.15	16,833	+0.35(+0.96%)
Mar 04, 2016	36.82	36.99	36.80	36.80	6,234	+0.65(+1.79%)
Mar 03, 2016	36.19	36.45	36.15	36.15	36,814	+0.06(+0.17%)
Mar 02, 2016	35.78	36.18	35.78	36.09	2,982	+0.76(+2.16%)

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.