Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.68	39.88	39.38	39.65	219,612	+0.03(+0.07%)
May 27, 2016	39.09	39.62	39.62	39.62	184,458	+0.61(+1.55%)
May 26, 2016	39.36	39.52	39.00	39.02	119,885	-0.39(-1.00%)
May 25, 2016	39.06	39.45	39.06	39.41	148,170	+0.32(+0.83%)
May 24, 2016	38.30	39.14	38.23	39.09	261,239	+1.11(+2.93%)
May 23, 2016	37.89	38.25	37.61	37.97	203,545	+0.07(+0.19%)
May 20, 2016	37.67	38.10	37.65	37.90	188,112	+0.32(+0.84%)
May 19, 2016	38.03	38.36	37.39	37.59	158,656	-0.56(-1.47%)
May 18, 2016	37.98	38.52	37.47	38.15	184,236	+0.02(+0.05%)
May 17, 2016	38.30	38.96	37.97	38.13	213,500	-0.16(-0.41%)
May 16, 2016	38.08	38.49	37.97	38.29	351,917	+0.30(+0.79%)
May 13, 2016	38.38	38.45	37.91	37.99	225,201	-0.43(-1.12%)
May 12, 2016	39.06	39.06	38.11	38.42	200,906	-0.43(-1.11%)
May 11, 2016	39.17	39.17	38.59	38.85	177,400	-0.30(-0.76%)
May 10, 2016	38.88	39.20	38.69	39.15	176,402	+0.35(+0.90%)
May 09, 2016	39.15	39.49	38.71	38.80	194,676	-0.43(-1.09%)
May 06, 2016	38.88	39.31	38.60	39.22	340,339	+0.33(+0.85%)
May 05, 2016	39.32	39.64	38.86	38.89	229,199	-0.28(-0.71%)
May 04, 2016	39.30	39.47	38.90	39.17	173,942	-0.28(-0.71%)
May 03, 2016	39.79	40.10	38.96	39.45	226,579	-0.70(-1.74%)
May 02, 2016	40.21	40.24	39.74	40.15	269,183	+0.20(+0.50%)
Apr 29, 2016	40.01	40.24	39.46	39.95	367,905	+0.02(+0.04%)
Apr 28, 2016	39.46	40.76	39.09	39.93	488,246	-0.03(-0.09%)
Apr 27, 2016	39.79	40.17	39.48	39.97	188,249	+0.29(+0.72%)
Apr 26, 2016	39.27	39.82	39.22	39.68	216,751	+0.47(+1.20%)
Apr 25, 2016	39.84	39.84	39.03	39.21	287,522	-0.62(-1.55%)
Apr 22, 2016	39.37	39.99	39.15	39.83	307,505	+0.38(+0.97%)
Apr 21, 2016	39.39	39.80	39.09	39.44	173,925	+0.03(+0.09%)
Apr 20, 2016	39.15	39.70	39.02	39.41	248,049	+0.20(+0.51%)
Apr 19, 2016	39.35	39.72	39.09	39.21	161,460	-0.01(-0.02%)
Apr 18, 2016	39.09	39.42	38.88	39.22	153,542	+0.10(+0.25%)
Apr 15, 2016	38.90	39.22	38.65	39.12	156,741	+0.22(+0.56%)
Apr 14, 2016	38.79	39.09	38.60	38.90	196,013	+0.03(+0.07%)
Apr 13, 2016	38.03	38.88	37.79	38.88	296,526	+1.08(+2.86%)
Apr 12, 2016	37.66	37.87	37.44	37.79	228,469	+0.05(+0.14%)
Apr 11, 2016	37.70	38.27	37.26	37.74	225,355	-0.18(-0.48%)
Apr 08, 2016	37.79	38.27	37.68	37.93	217,462	+0.40(+1.07%)
Apr 07, 2016	37.57	38.03	37.21	37.52	222,900	-0.19(-0.51%)
Apr 06, 2016	37.65	37.83	37.06	37.72	314,276	-0.03(-0.09%)
Apr 05, 2016	37.71	38.05	37.46	37.75	254,403	-0.31(-0.82%)
Apr 04, 2016	38.50	38.50	37.70	38.06	255,143	-0.39(-1.02%)
Apr 01, 2016	37.51	38.57	37.23	38.46	231,797	+0.63(+1.66%)
Mar 31, 2016	38.35	38.35	37.48	37.83	285,348	-0.44(-1.16%)
Mar 30, 2016	38.21	38.56	38.00	38.27	261,555	+0.17(+0.46%)
Mar 29, 2016	37.25	38.12	36.77	38.10	333,975	+0.71(+1.91%)
Mar 28, 2016	36.97	37.53	36.81	37.39	422,894	+0.34(+0.92%)
Mar 24, 2016	35.96	37.05	37.05	37.05	673,779	+0.78(+2.16%)
Mar 23, 2016	36.52	36.53	35.83	36.26	175,660	-0.29(-0.79%)
Mar 22, 2016	36.41	37.01	35.98	36.55	136,459	-0.10(-0.26%)
Mar 21, 2016	36.23	36.69	35.96	36.64	226,090	+0.43(+1.18%)
Mar 18, 2016	36.60	36.60	35.76	36.22	258,126	-0.17(-0.48%)
Mar 17, 2016	35.71	36.55	35.55	36.39	170,838	+0.68(+1.90%)
Mar 16, 2016	34.72	35.75	34.72	35.71	363,956	+0.99(+2.86%)
Mar 15, 2016	34.64	34.84	34.50	34.72	131,017	-0.15(-0.43%)
Mar 14, 2016	34.81	35.25	34.57	34.87	114,380	-0.10(-0.27%)
Mar 11, 2016	34.91	35.03	34.50	34.96	109,382	+0.26(+0.75%)
Mar 10, 2016	35.07	35.07	33.90	34.70	215,662	-0.30(-0.85%)
Mar 09, 2016	35.33	35.57	34.93	35.00	148,356	-0.24(-0.69%)
Mar 08, 2016	35.18	35.56	34.94	35.24	228,311	-0.21(-0.59%)
Mar 07, 2016	34.58	35.47	34.31	35.45	277,235	+0.79(+2.29%)
Mar 04, 2016	34.79	34.99	34.17	34.66	270,082	-0.11(-0.33%)
Mar 03, 2016	34.17	34.92	33.91	34.77	257,591	+0.62(+1.81%)
Mar 02, 2016	34.11	34.31	33.77	34.15	245,166	-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.