Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.34	38.26	37.21	38.18	377,889	+0.82(+2.19%)
May 27, 2016	37.35	37.36	37.36	37.36	236,822	-0.01(-0.02%)
May 26, 2016	37.64	37.76	37.20	37.37	190,384	-0.32(-0.85%)
May 25, 2016	37.76	37.84	37.23	37.69	372,675	+0.09(+0.24%)
May 24, 2016	36.47	37.69	36.19	37.60	343,252	+1.38(+3.81%)
May 23, 2016	36.65	36.65	36.02	36.22	177,057	-0.43(-1.16%)
May 20, 2016	35.99	36.65	35.79	36.65	315,876	+0.78(+2.18%)
May 19, 2016	36.27	36.50	35.71	35.86	296,944	-0.68(-1.87%)
May 18, 2016	36.99	37.26	36.41	36.55	374,479	-0.56(-1.51%)
May 17, 2016	38.14	38.69	36.98	37.11	398,542	-1.15(-3.00%)
May 16, 2016	38.35	38.75	38.03	38.26	381,853	+0.08(+0.21%)
May 13, 2016	38.26	38.59	37.67	38.18	515,317	-0.20(-0.53%)
May 12, 2016	38.29	38.95	38.19	38.38	452,899	+0.09(+0.23%)
May 11, 2016	38.22	38.69	37.80	38.29	197,853	+0.08(+0.21%)
May 10, 2016	38.78	38.96	38.20	38.21	284,075	-0.28(-0.74%)
May 09, 2016	38.71	38.91	38.27	38.50	327,317	-0.11(-0.28%)
May 06, 2016	37.97	38.75	37.85	38.60	385,516	+0.59(+1.54%)
May 05, 2016	37.99	39.31	37.85	38.02	442,684	+0.31(+0.83%)
May 04, 2016	38.70	39.11	37.70	37.71	535,156	-1.09(-2.82%)
May 03, 2016	38.99	39.13	38.62	38.80	290,687	-0.57(-1.45%)
May 02, 2016	39.81	39.84	38.72	39.37	459,111	-0.28(-0.72%)
Apr 29, 2016	36.77	40.45	36.63	39.65	1,086,725	-0.85(-2.11%)
Apr 28, 2016	40.84	41.52	40.35	40.51	532,332	-0.43(-1.04%)
Apr 27, 2016	41.70	41.70	40.56	40.93	425,890	-0.66(-1.58%)
Apr 26, 2016	41.22	41.71	40.93	41.59	197,628	+0.58(+1.41%)
Apr 25, 2016	41.46	41.46	40.67	41.01	188,488	-0.52(-1.24%)
Apr 22, 2016	41.18	41.81	41.03	41.53	246,124	+0.49(+1.19%)
Apr 21, 2016	41.40	41.64	40.95	41.04	234,749	-0.29(-0.71%)
Apr 20, 2016	41.86	41.99	41.00	41.33	347,144	-0.57(-1.36%)
Apr 19, 2016	42.12	42.52	41.80	41.90	180,759	-0.13(-0.32%)
Apr 18, 2016	40.52	42.23	40.52	42.04	557,040	+1.13(+2.76%)
Apr 15, 2016	40.46	41.07	40.36	40.91	258,038	+0.31(+0.77%)
Apr 14, 2016	40.91	41.08	40.56	40.60	326,859	-0.26(-0.63%)
Apr 13, 2016	41.00	41.28	40.52	40.85	403,044	-0.19(-0.45%)
Apr 12, 2016	40.44	41.70	40.06	41.04	302,499	+0.69(+1.72%)
Apr 11, 2016	41.28	41.28	40.30	40.35	391,912	-0.85(-2.07%)
Apr 08, 2016	41.57	42.04	40.99	41.20	228,937	-0.06(-0.15%)
Apr 07, 2016	41.46	41.53	40.86	41.26	336,033	-0.52(-1.23%)
Apr 06, 2016	42.25	42.38	41.47	41.78	254,394	-0.38(-0.91%)
Apr 05, 2016	41.46	43.21	41.44	42.16	509,736	+0.35(+0.83%)
Apr 04, 2016	42.52	42.52	41.52	41.81	388,293	-0.76(-1.78%)
Apr 01, 2016	42.00	42.69	41.90	42.57	325,504	+0.06(+0.15%)
Mar 31, 2016	42.03	42.68	41.80	42.51	399,851	+0.40(+0.95%)
Mar 30, 2016	41.75	42.23	41.54	42.11	278,360	+0.62(+1.50%)
Mar 29, 2016	40.71	41.49	40.20	41.48	387,468	+0.70(+1.72%)
Mar 28, 2016	41.60	41.61	40.09	40.78	234,970	-0.45(-1.10%)
Mar 24, 2016	41.01	41.23	41.23	41.23	200,053	+0.01(+0.02%)
Mar 23, 2016	41.31	41.95	41.15	41.23	361,561	-0.35(-0.83%)
Mar 22, 2016	39.46	42.05	39.46	41.57	586,348	+1.77(+4.46%)
Mar 21, 2016	38.84	39.86	38.63	39.80	202,985	+0.86(+2.21%)
Mar 18, 2016	39.56	40.09	38.90	38.94	352,876	-0.43(-1.10%)
Mar 17, 2016	38.66	39.42	38.37	39.37	174,109	+0.71(+1.83%)
Mar 16, 2016	37.24	38.83	37.24	38.66	211,522	+1.32(+3.54%)
Mar 15, 2016	37.89	37.94	37.28	37.34	117,792	-0.90(-2.34%)
Mar 14, 2016	38.18	38.82	37.76	38.24	127,162	+0.03(+0.07%)
Mar 11, 2016	37.56	38.25	37.56	38.21	337,503	+0.91(+2.45%)
Mar 10, 2016	38.33	38.33	36.93	37.30	328,902	-1.01(-2.64%)
Mar 09, 2016	38.08	38.57	37.72	38.31	427,397	+0.29(+0.77%)
Mar 08, 2016	39.02	39.48	37.95	38.02	197,989	-1.24(-3.16%)
Mar 07, 2016	39.16	39.75	38.99	39.26	393,352	+0.02(+0.05%)
Mar 04, 2016	39.36	39.59	38.97	39.24	249,606	-0.13(-0.34%)
Mar 03, 2016	38.26	39.48	38.21	39.37	356,429	+1.04(+2.71%)
Mar 02, 2016	37.07	38.49	36.97	38.33	538,187	+1.27(+3.42%)

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.