Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.40	37.63	37.24	37.40	42,531,580	+0.06(+0.17%)
May 27, 2016	36.83	37.34	37.34	37.34	34,841,944	+0.53(+1.45%)
May 26, 2016	36.76	37.01	36.61	36.80	27,233,500	-0.06(-0.16%)
May 25, 2016	36.71	36.95	36.59	36.86	32,362,480	+0.25(+0.69%)
May 24, 2016	35.95	36.67	35.94	36.61	37,918,692	+0.79(+2.20%)
May 23, 2016	35.96	36.13	35.81	35.82	24,836,292	-0.22(-0.62%)
May 20, 2016	35.78	36.34	35.71	36.04	34,837,840	+0.32(+0.89%)
May 19, 2016	35.87	35.98	35.47	35.72	30,633,318	-0.32(-0.90%)
May 18, 2016	35.88	36.24	35.71	36.05	32,569,278	+0.08(+0.22%)
May 17, 2016	36.51	36.75	35.86	35.97	33,441,738	-0.50(-1.38%)
May 16, 2016	36.17	36.59	35.96	36.47	22,563,106	+0.27(+0.75%)
May 13, 2016	36.29	36.52	36.13	36.20	25,272,192	-0.16(-0.44%)
May 12, 2016	36.56	36.73	36.17	36.36	27,125,316	-0.12(-0.34%)
May 11, 2016	36.98	37.00	36.35	36.49	29,859,190	-0.44(-1.19%)
May 10, 2016	36.71	36.96	36.54	36.93	32,669,172	+0.51(+1.41%)
May 09, 2016	36.29	36.67	36.13	36.41	38,116,976	+0.20(+0.54%)
May 06, 2016	35.57	36.26	35.56	36.22	39,998,416	+0.52(+1.46%)
May 05, 2016	35.71	35.84	35.43	35.69	29,697,666	+0.17(+0.47%)
May 04, 2016	35.30	35.71	35.16	35.53	34,205,852	+0.15(+0.41%)
May 03, 2016	35.58	35.63	35.33	35.38	38,664,044	-0.30(-0.84%)
May 02, 2016	35.56	35.73	35.28	35.68	33,513,320	+0.33(+0.92%)
Apr 29, 2016	35.17	35.56	35.17	35.35	58,344,848	+0.14(+0.40%)
Apr 28, 2016	36.12	36.42	35.12	35.21	62,651,364	-0.82(-2.27%)
Apr 27, 2016	36.22	36.32	35.41	36.03	66,329,140	-0.20(-0.54%)
Apr 26, 2016	37.18	37.24	35.97	36.23	55,896,620	-0.84(-2.27%)
Apr 25, 2016	36.73	37.20	36.71	37.07	49,493,280	+0.22(+0.60%)
Apr 22, 2016	37.15	37.65	36.48	36.85	140,960,560	-2.11(-5.41%)
Apr 21, 2016	38.82	39.04	38.53	38.96	77,411,344	+0.25(+0.66%)
Apr 20, 2016	38.91	38.94	38.52	38.70	34,297,340	-0.07(-0.17%)
Apr 19, 2016	39.48	39.50	38.47	38.77	44,001,724	-0.57(-1.45%)
Apr 18, 2016	38.96	39.38	38.84	39.34	33,560,152	+0.38(+0.98%)
Apr 15, 2016	38.73	39.00	38.70	38.96	31,748,076	+0.23(+0.59%)
Apr 14, 2016	38.72	38.94	38.62	38.73	27,020,176	+0.17(+0.45%)
Apr 13, 2016	38.47	38.74	38.19	38.55	35,466,240	+0.38(+0.99%)
Apr 12, 2016	37.88	38.20	37.54	38.17	27,413,908	+0.34(+0.89%)
Apr 11, 2016	38.23	38.32	37.82	37.83	31,801,618	-0.10(-0.25%)
Apr 08, 2016	38.25	38.31	37.75	37.93	23,464,240	-0.03(-0.09%)
Apr 07, 2016	38.22	38.42	37.83	37.96	25,521,098	-0.40(-1.04%)
Apr 06, 2016	37.85	38.38	37.77	38.36	25,321,408	+0.47(+1.25%)
Apr 05, 2016	37.86	38.10	37.74	37.88	24,505,674	-0.33(-0.86%)
Apr 04, 2016	38.43	38.58	38.05	38.21	26,958,386	-0.23(-0.59%)
Apr 01, 2016	37.81	38.46	37.72	38.44	31,710,312	+0.34(+0.89%)
Mar 31, 2016	38.37	38.41	37.87	38.10	32,584,996	-0.27(-0.71%)
Mar 30, 2016	38.37	38.82	38.34	38.37	40,432,892	+0.12(+0.32%)
Mar 29, 2016	37.64	38.31	37.37	38.25	40,099,188	+0.63(+1.67%)
Mar 28, 2016	37.77	37.87	37.56	37.62	21,690,086	-0.08(-0.21%)
Mar 24, 2016	37.52	37.70	37.70	37.70	31,151,712	-0.14(-0.36%)
Mar 23, 2016	38.12	38.23	37.76	37.83	24,703,160	-0.12(-0.33%)
Mar 22, 2016	37.88	38.21	37.85	37.96	22,118,838	-0.11(-0.28%)
Mar 21, 2016	37.65	38.12	37.52	38.06	28,804,722	+0.34(+0.89%)
Mar 18, 2016	38.04	38.06	37.55	37.73	56,294,896	-0.15(-0.40%)
Mar 17, 2016	37.84	38.22	37.82	37.88	44,612,684	+0.06(+0.15%)
Mar 16, 2016	37.41	37.91	37.28	37.82	29,315,368	+0.34(+0.90%)
Mar 15, 2016	37.26	37.61	37.10	37.49	29,852,484	+0.02(+0.04%)
Mar 14, 2016	37.21	37.67	37.14	37.47	32,854,986	+0.27(+0.72%)
Mar 11, 2016	36.96	37.20	36.79	37.20	35,420,508	+0.63(+1.73%)
Mar 10, 2016	36.35	36.78	36.12	36.57	44,658,256	+0.34(+0.93%)
Mar 09, 2016	35.72	36.27	35.59	36.23	39,587,504	+0.59(+1.66%)
Mar 08, 2016	35.38	36.07	35.16	35.64	52,577,396	+0.04(+0.10%)
Mar 07, 2016	36.22	36.32	35.22	35.60	61,811,780	-0.87(-2.39%)
Mar 04, 2016	36.70	36.71	36.24	36.47	48,570,680	-0.07(-0.19%)
Mar 03, 2016	36.93	37.01	36.44	36.54	40,568,488	-0.39(-1.07%)
Mar 02, 2016	37.10	37.11	36.62	36.93	36,332,512	-0.13(-0.36%)

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.