Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.61	38.61	38.17	38.27	61,387	-0.13(-0.34%)
May 27, 2016	38.44	38.40	38.40	38.40	28,115	-0.05(-0.12%)
May 26, 2016	38.46	38.52	38.39	38.44	34,656	+0.04(+0.10%)
May 25, 2016	38.43	38.45	38.36	38.40	39,105	+0.28(+0.74%)
May 24, 2016	38.02	38.24	38.02	38.12	49,448	+0.31(+0.83%)
May 23, 2016	37.90	37.91	37.78	37.81	837,002	-0.02(-0.06%)
May 20, 2016	37.88	37.94	37.80	37.83	72,499	+0.25(+0.65%)
May 19, 2016	37.49	37.59	37.39	37.58	57,230	-0.21(-0.55%)
May 18, 2016	37.79	38.14	37.66	37.79	38,878	-0.17(-0.44%)
May 17, 2016	38.07	38.13	37.82	37.96	51,346	+0.05(+0.12%)
May 16, 2016	37.72	37.97	37.72	37.91	71,432	+0.31(+0.81%)
May 13, 2016	37.65	37.79	37.53	37.61	64,899	-0.46(-1.21%)
May 12, 2016	38.28	38.33	37.94	38.07	404,287	+0.00(+0.00%)
May 11, 2016	38.11	38.26	38.02	38.07	1,347,491	-0.25(-0.66%)
May 10, 2016	38.09	38.32	38.09	38.32	70,841	+0.57(+1.50%)
May 09, 2016	37.95	37.95	37.74	37.75	25,724	+0.00(+0.00%)
May 06, 2016	37.68	37.81	37.58	37.75	25,835	+0.03(+0.08%)
May 05, 2016	37.78	37.84	37.61	37.72	24,520	-0.05(-0.14%)
May 04, 2016	37.91	37.91	37.65	37.78	16,173	-0.24(-0.64%)
May 03, 2016	38.45	38.45	38.02	38.02	43,001	-0.63(-1.64%)
May 02, 2016	38.59	38.68	38.46	38.66	26,648	+0.37(+0.96%)
Apr 29, 2016	38.40	38.44	38.11	38.29	44,446	-0.06(-0.16%)
Apr 28, 2016	38.47	38.62	38.29	38.35	43,212	-0.44(-1.12%)
Apr 27, 2016	38.71	38.84	38.61	38.79	33,520	+0.05(+0.12%)
Apr 26, 2016	38.77	38.81	38.63	38.74	286,913	+0.20(+0.52%)
Apr 25, 2016	38.60	38.62	38.49	38.54	32,739	-0.09(-0.24%)
Apr 22, 2016	38.68	38.76	38.54	38.63	56,367	-0.15(-0.39%)
Apr 21, 2016	38.92	38.92	38.69	38.79	32,716	-0.27(-0.69%)
Apr 20, 2016	39.03	39.21	38.97	39.05	24,562	-0.14(-0.35%)
Apr 19, 2016	39.11	39.25	39.06	39.19	87,423	+0.48(+1.24%)
Apr 18, 2016	38.40	38.71	38.40	38.71	29,750	+0.37(+0.98%)
Apr 15, 2016	38.50	38.50	38.32	38.33	129,356	-0.09(-0.24%)
Apr 14, 2016	38.46	38.49	38.41	38.43	20,081	-0.08(-0.22%)
Apr 13, 2016	38.45	38.55	38.37	38.51	30,612	+0.31(+0.82%)
Apr 12, 2016	37.88	38.21	37.75	38.20	23,185	+0.50(+1.34%)
Apr 11, 2016	37.97	37.98	37.69	37.69	13,543	+0.09(+0.24%)
Apr 08, 2016	37.71	37.71	37.55	37.60	218,316	+0.60(+1.61%)
Apr 07, 2016	37.19	37.29	36.92	37.00	20,847	-0.40(-1.06%)
Apr 06, 2016	37.03	37.40	37.00	37.40	11,061	+0.55(+1.49%)
Apr 05, 2016	36.93	36.94	36.84	36.85	10,527	-0.65(-1.73%)
Apr 04, 2016	37.66	37.67	37.46	37.50	30,478	+0.02(+0.04%)
Apr 01, 2016	37.22	37.53	37.22	37.49	397,033	-0.47(-1.23%)
Mar 31, 2016	38.11	38.20	37.95	37.95	18,865	-0.37(-0.98%)
Mar 30, 2016	38.31	38.43	38.26	38.33	20,965	+0.35(+0.93%)
Mar 29, 2016	37.38	37.97	37.32	37.97	12,812	+0.47(+1.27%)
Mar 28, 2016	37.52	37.55	37.46	37.50	6,079	+0.20(+0.55%)
Mar 24, 2016	37.17	37.30	37.30	37.30	16,607	-0.06(-0.16%)
Mar 23, 2016	37.61	37.62	37.33	37.36	39,927	-0.36(-0.95%)
Mar 22, 2016	37.58	37.86	37.55	37.71	54,974	-0.07(-0.18%)
Mar 21, 2016	37.72	37.82	37.70	37.78	55,745	-0.05(-0.14%)
Mar 18, 2016	37.85	37.93	37.80	37.84	16,747	-0.13(-0.35%)
Mar 17, 2016	37.65	37.99	37.62	37.97	25,020	+0.51(+1.36%)
Mar 16, 2016	36.80	37.49	36.80	37.46	7,826	+0.47(+1.26%)
Mar 15, 2016	36.94	37.00	36.87	37.00	10,017	-0.34(-0.90%)
Mar 14, 2016	37.24	37.37	37.23	37.33	22,509	-0.08(-0.22%)
Mar 11, 2016	37.17	37.42	37.17	37.42	17,958	+0.99(+2.73%)
Mar 10, 2016	36.77	36.95	36.24	36.42	9,416	-0.17(-0.46%)
Mar 09, 2016	36.60	36.67	36.55	36.59	6,503	+0.20(+0.55%)
Mar 08, 2016	36.43	36.57	36.35	36.39	8,861	-0.47(-1.27%)
Mar 07, 2016	36.54	36.86	36.51	36.86	23,635	-0.08(-0.21%)
Mar 04, 2016	36.79	37.00	36.79	36.93	27,146	+0.31(+0.84%)
Mar 03, 2016	36.38	36.63	36.36	36.63	11,519	+0.31(+0.84%)
Mar 02, 2016	36.01	36.32	36.00	36.32	22,014	+0.05(+0.13%)

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.