Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.65	39.85	39.34	39.61	219,814	+0.03(+0.07%)
May 27, 2016	39.05	39.58	39.58	39.58	184,628	+0.60(+1.55%)
May 26, 2016	39.32	39.48	38.96	38.98	119,996	-0.39(-1.00%)
May 25, 2016	39.02	39.41	39.02	39.37	148,306	+0.32(+0.83%)
May 24, 2016	38.26	39.10	38.20	39.05	261,480	+1.11(+2.93%)
May 23, 2016	37.86	38.22	37.58	37.94	203,733	+0.07(+0.19%)
May 20, 2016	37.63	38.07	37.61	37.87	188,286	+0.32(+0.84%)
May 19, 2016	38.00	38.32	37.36	37.55	158,802	-0.56(-1.47%)
May 18, 2016	37.95	38.49	37.44	38.11	184,406	+0.02(+0.05%)
May 17, 2016	38.26	38.93	37.93	38.09	213,697	-0.16(-0.41%)
May 16, 2016	38.04	38.45	37.94	38.25	352,241	+0.30(+0.79%)
May 13, 2016	38.34	38.42	37.88	37.95	225,409	-0.43(-1.12%)
May 12, 2016	39.02	39.02	38.08	38.38	201,091	-0.43(-1.11%)
May 11, 2016	39.14	39.14	38.55	38.81	177,563	-0.30(-0.76%)
May 10, 2016	38.84	39.16	38.66	39.11	176,564	+0.35(+0.90%)
May 09, 2016	39.11	39.46	38.67	38.76	194,856	-0.43(-1.09%)
May 06, 2016	38.84	39.28	38.56	39.19	340,653	+0.33(+0.85%)
May 05, 2016	39.28	39.61	38.82	38.86	229,411	-0.28(-0.71%)
May 04, 2016	39.27	39.43	38.87	39.14	174,102	-0.28(-0.71%)
May 03, 2016	39.75	40.06	38.93	39.41	226,788	-0.70(-1.74%)
May 02, 2016	40.17	40.21	39.70	40.11	269,431	+0.20(+0.50%)
Apr 29, 2016	39.97	40.20	39.42	39.91	368,244	+0.02(+0.04%)
Apr 28, 2016	39.42	40.72	39.06	39.89	488,696	-0.03(-0.09%)
Apr 27, 2016	39.75	40.14	39.44	39.93	188,423	+0.29(+0.72%)
Apr 26, 2016	39.23	39.78	39.19	39.64	216,950	+0.47(+1.20%)
Apr 25, 2016	39.81	39.81	39.00	39.17	287,787	-0.62(-1.55%)
Apr 22, 2016	39.34	39.95	39.12	39.79	307,788	+0.38(+0.97%)
Apr 21, 2016	39.35	39.76	39.06	39.41	174,085	+0.03(+0.09%)
Apr 20, 2016	39.12	39.67	38.99	39.37	248,277	+0.20(+0.51%)
Apr 19, 2016	39.31	39.68	39.06	39.17	161,609	-0.01(-0.02%)
Apr 18, 2016	39.06	39.38	38.85	39.18	153,683	+0.10(+0.25%)
Apr 15, 2016	38.87	39.18	38.61	39.08	156,886	+0.22(+0.56%)
Apr 14, 2016	38.75	39.06	38.56	38.87	196,194	+0.03(+0.07%)
Apr 13, 2016	38.00	38.84	37.76	38.84	296,799	+1.08(+2.86%)
Apr 12, 2016	37.62	37.84	37.40	37.76	228,679	+0.05(+0.14%)
Apr 11, 2016	37.66	38.23	37.23	37.71	225,563	-0.18(-0.48%)
Apr 08, 2016	37.75	38.23	37.64	37.89	217,662	+0.40(+1.07%)
Apr 07, 2016	37.53	38.00	37.18	37.49	223,105	-0.19(-0.51%)
Apr 06, 2016	37.61	37.79	37.03	37.68	314,566	-0.03(-0.09%)
Apr 05, 2016	37.67	38.01	37.43	37.72	254,638	-0.31(-0.82%)
Apr 04, 2016	38.47	38.47	37.66	38.03	255,378	-0.39(-1.02%)
Apr 01, 2016	37.47	38.53	37.19	38.42	232,010	+0.63(+1.66%)
Mar 31, 2016	38.32	38.32	37.45	37.79	285,611	-0.44(-1.16%)
Mar 30, 2016	38.18	38.53	37.96	38.24	261,796	+0.17(+0.46%)
Mar 29, 2016	37.21	38.08	36.73	38.06	334,283	+0.71(+1.91%)
Mar 28, 2016	36.93	37.50	36.78	37.35	423,284	+0.34(+0.92%)
Mar 24, 2016	35.93	37.01	37.01	37.01	674,400	+0.78(+2.16%)
Mar 23, 2016	36.49	36.50	35.80	36.23	175,821	-0.29(-0.79%)
Mar 22, 2016	36.38	36.98	35.95	36.51	136,585	-0.10(-0.26%)
Mar 21, 2016	36.19	36.65	35.92	36.61	226,299	+0.43(+1.18%)
Mar 18, 2016	36.57	36.57	35.72	36.18	258,364	-0.17(-0.48%)
Mar 17, 2016	35.68	36.51	35.51	36.36	170,995	+0.68(+1.90%)
Mar 16, 2016	34.69	35.71	34.69	35.68	364,292	+0.99(+2.86%)
Mar 15, 2016	34.61	34.81	34.47	34.69	131,137	-0.15(-0.43%)
Mar 14, 2016	34.78	35.22	34.54	34.83	114,486	-0.10(-0.27%)
Mar 11, 2016	34.88	35.00	34.47	34.93	109,483	+0.26(+0.75%)
Mar 10, 2016	35.03	35.03	33.87	34.67	215,861	-0.30(-0.85%)
Mar 09, 2016	35.30	35.54	34.89	34.96	148,493	-0.24(-0.69%)
Mar 08, 2016	35.15	35.53	34.90	35.21	228,522	-0.21(-0.59%)
Mar 07, 2016	34.55	35.43	34.28	35.42	277,490	+0.79(+2.29%)
Mar 04, 2016	34.76	34.96	34.14	34.62	270,331	-0.11(-0.33%)
Mar 03, 2016	34.14	34.89	33.88	34.74	257,829	+0.62(+1.81%)
Mar 02, 2016	34.08	34.28	33.74	34.12	245,392	-0.01(-0.03%)

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.