Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.84	39.65	38.84	39.46	32,853	+0.20(+0.50%)
May 27, 2016	39.37	39.26	39.26	39.26	56,836	-0.14(-0.36%)
May 26, 2016	39.30	39.46	39.30	39.40	2,559	-0.10(-0.24%)
May 25, 2016	39.27	39.55	39.20	39.50	9,686	+0.37(+0.95%)
May 24, 2016	39.32	39.35	38.95	39.13	14,512	-0.40(-1.01%)
May 23, 2016	39.54	40.29	39.20	39.52	24,030	+0.02(+0.05%)
May 20, 2016	39.02	39.55	39.02	39.51	24,199	+0.10(+0.26%)
May 19, 2016	38.89	39.51	38.89	39.41	80,097	+0.47(+1.20%)
May 18, 2016	39.49	39.61	38.79	38.94	84,924	-1.33(-3.29%)
May 17, 2016	40.34	40.42	40.13	40.26	6,116	+0.13(+0.33%)
May 16, 2016	40.71	40.71	40.04	40.13	18,430	-0.61(-1.49%)
May 13, 2016	40.17	40.83	40.17	40.74	79,170	+0.78(+1.96%)
May 12, 2016	39.80	39.96	39.80	39.96	8,964	-0.41(-1.02%)
May 11, 2016	39.80	40.54	39.80	40.37	10,750	+0.57(+1.44%)
May 10, 2016	40.07	40.07	39.80	39.80	8,604	-0.28(-0.70%)
May 09, 2016	39.73	40.08	39.71	40.08	48,380	+0.32(+0.82%)
May 06, 2016	39.85	39.94	39.63	39.75	110,419	-0.43(-1.06%)
May 05, 2016	39.09	40.18	39.09	40.18	16,058	+1.04(+2.67%)
May 04, 2016	39.07	39.34	38.93	39.14	8,803	+0.08(+0.21%)
May 03, 2016	39.20	39.46	38.98	39.05	81,693	+0.91(+2.39%)
May 02, 2016	38.55	38.75	38.10	38.14	172,323	-0.79(-2.02%)
Apr 29, 2016	38.29	39.07	38.29	38.93	85,744	+0.22(+0.57%)
Apr 28, 2016	38.35	38.85	38.15	38.71	94,064	+0.36(+0.94%)
Apr 27, 2016	38.04	38.48	37.95	38.35	14,729	+0.69(+1.82%)
Apr 26, 2016	37.88	37.95	37.57	37.66	38,237	-0.37(-0.96%)
Apr 25, 2016	38.12	38.35	37.97	38.03	55,203	-0.28(-0.74%)
Apr 22, 2016	38.52	38.60	38.10	38.31	62,769	-0.20(-0.51%)
Apr 21, 2016	38.49	38.76	38.26	38.51	64,546	-0.49(-1.26%)
Apr 20, 2016	40.05	40.28	38.98	39.00	60,729	-0.93(-2.33%)
Apr 19, 2016	39.93	40.10	39.46	39.93	10,173	-0.11(-0.27%)
Apr 18, 2016	40.09	40.10	39.80	40.04	16,110	-0.34(-0.85%)
Apr 15, 2016	40.03	40.62	40.03	40.38	68,000	+0.54(+1.34%)
Apr 14, 2016	39.99	40.02	39.66	39.84	16,635	-0.45(-1.11%)
Apr 13, 2016	39.84	40.34	39.77	40.29	9,137	+0.35(+0.88%)
Apr 12, 2016	39.97	40.30	39.66	39.94	23,501	-0.48(-1.19%)
Apr 11, 2016	40.21	40.67	39.98	40.42	19,735	-0.17(-0.43%)
Apr 08, 2016	40.71	40.81	40.28	40.59	50,490	-0.49(-1.19%)
Apr 07, 2016	40.80	41.17	40.80	41.08	5,270	+0.93(+2.31%)
Apr 06, 2016	40.33	40.33	39.93	40.16	127,256	-0.56(-1.37%)
Apr 05, 2016	40.62	40.81	40.49	40.71	20,135	+0.86(+2.15%)
Apr 04, 2016	39.78	39.96	39.52	39.85	56,991	+0.36(+0.91%)
Apr 01, 2016	39.78	40.00	39.31	39.49	45,322	-0.27(-0.68%)
Mar 31, 2016	39.37	39.77	39.16	39.77	60,917	+0.72(+1.84%)
Mar 30, 2016	39.28	39.28	38.57	39.05	34,484	-0.82(-2.05%)
Mar 29, 2016	39.35	39.87	39.35	39.87	12,641	+0.92(+2.36%)
Mar 28, 2016	38.78	39.26	38.78	38.95	16,530	+0.01(+0.04%)
Mar 24, 2016	39.84	38.93	38.93	38.93	46,780	-0.10(-0.24%)
Mar 23, 2016	38.22	39.05	38.21	39.03	40,775	+0.83(+2.18%)
Mar 22, 2016	38.47	38.54	37.98	38.20	5,143	+0.27(+0.71%)
Mar 21, 2016	38.33	38.33	37.93	37.93	8,226	-0.73(-1.90%)
Mar 18, 2016	38.97	38.97	38.49	38.66	53,317	+0.14(+0.36%)
Mar 17, 2016	38.36	38.77	38.36	38.52	10,002	+0.69(+1.81%)
Mar 16, 2016	37.85	38.17	37.77	37.84	29,133	-0.18(-0.46%)
Mar 15, 2016	38.38	38.38	37.83	38.02	9,460	+0.12(+0.33%)
Mar 14, 2016	37.96	38.10	37.82	37.89	10,078	+0.29(+0.78%)
Mar 11, 2016	38.49	38.49	37.58	37.60	25,237	-0.66(-1.73%)
Mar 10, 2016	38.24	38.35	38.10	38.26	7,139	-0.30(-0.78%)
Mar 09, 2016	38.78	38.97	38.55	38.56	5,029	-0.73(-1.87%)
Mar 08, 2016	39.34	39.84	39.26	39.30	24,715	+0.88(+2.28%)
Mar 07, 2016	38.35	38.42	38.06	38.42	23,922	+0.11(+0.29%)
Mar 04, 2016	38.48	38.67	37.90	38.31	28,645	-0.61(-1.56%)
Mar 03, 2016	38.64	39.22	38.50	38.92	67,436	+0.26(+0.67%)
Mar 02, 2016	38.30	38.66	38.24	38.66	83,689	+0.36(+0.94%)

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.