Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.17	39.31	38.71	38.93	1,248,356	-0.16(-0.42%)
May 27, 2016	38.90	39.10	39.10	39.10	827,080	+0.23(+0.60%)
May 26, 2016	38.67	38.97	38.59	38.86	820,059	+0.23(+0.60%)
May 25, 2016	38.82	39.06	38.62	38.63	1,107,221	-0.02(-0.05%)
May 24, 2016	38.60	38.97	38.60	38.65	929,378	+0.16(+0.42%)
May 23, 2016	38.57	38.66	38.41	38.49	535,237	-0.09(-0.22%)
May 20, 2016	38.47	38.89	38.42	38.58	1,423,386	+0.27(+0.70%)
May 19, 2016	38.42	38.70	38.16	38.31	1,482,826	-0.39(-1.02%)
May 18, 2016	38.00	38.80	38.00	38.70	929,736	+0.60(+1.56%)
May 17, 2016	38.23	38.55	37.96	38.11	1,190,083	-0.14(-0.38%)
May 16, 2016	37.83	38.37	37.65	38.25	973,353	+0.44(+1.17%)
May 13, 2016	37.99	38.33	37.77	37.81	577,951	-0.27(-0.71%)
May 12, 2016	38.23	38.37	37.87	38.08	844,648	+0.05(+0.13%)
May 11, 2016	38.35	38.42	38.03	38.03	732,053	-0.37(-0.98%)
May 10, 2016	37.98	38.42	37.93	38.40	1,223,173	+0.55(+1.45%)
May 09, 2016	38.00	38.18	37.85	37.86	964,703	-0.23(-0.60%)
May 06, 2016	37.99	38.25	37.94	38.09	960,325	-0.05(-0.13%)
May 05, 2016	38.28	38.40	38.00	38.13	616,502	-0.05(-0.13%)
May 04, 2016	38.11	38.37	37.95	38.18	768,129	-0.10(-0.25%)
May 03, 2016	38.24	38.45	38.08	38.28	890,446	-0.28(-0.72%)
May 02, 2016	38.17	38.96	38.17	38.56	1,151,525	+0.45(+1.18%)
Apr 29, 2016	38.11	38.26	37.79	38.11	1,207,326	-0.07(-0.18%)
Apr 28, 2016	38.28	38.57	38.10	38.17	690,000	-0.47(-1.22%)
Apr 27, 2016	38.55	38.89	38.55	38.64	852,788	+0.14(+0.37%)
Apr 26, 2016	38.29	38.61	38.29	38.50	738,725	+0.39(+1.03%)
Apr 25, 2016	38.08	38.13	37.76	38.11	578,669	-0.17(-0.45%)
Apr 22, 2016	37.77	38.30	37.66	38.28	671,394	+0.69(+1.84%)
Apr 21, 2016	38.26	38.41	37.53	37.59	732,420	-0.78(-2.03%)
Apr 20, 2016	38.20	38.50	37.98	38.37	423,683	+0.20(+0.53%)
Apr 19, 2016	38.05	38.38	37.90	38.16	1,008,308	+0.29(+0.76%)
Apr 18, 2016	37.61	37.93	37.25	37.88	811,512	+0.09(+0.23%)
Apr 15, 2016	37.91	38.01	37.69	37.79	1,027,753	-0.15(-0.41%)
Apr 14, 2016	37.89	38.09	37.74	37.94	752,329	+0.06(+0.15%)
Apr 13, 2016	37.28	37.89	37.22	37.89	1,080,957	+0.73(+1.96%)
Apr 12, 2016	36.79	37.17	36.68	37.16	1,065,434	+0.45(+1.23%)
Apr 11, 2016	36.56	36.94	36.53	36.70	1,040,325	+0.29(+0.79%)
Apr 08, 2016	36.31	36.53	36.28	36.42	1,073,683	+0.38(+1.07%)
Apr 07, 2016	35.94	36.05	35.77	36.03	1,415,848	-0.16(-0.45%)
Apr 06, 2016	36.20	36.38	35.86	36.19	651,333	+0.00(+0.00%)
Apr 05, 2016	36.19	36.46	36.11	36.19	814,245	-0.26(-0.71%)
Apr 04, 2016	37.07	37.09	36.40	36.45	501,718	-0.55(-1.48%)
Apr 01, 2016	36.56	37.05	36.41	37.00	684,297	+0.26(+0.71%)
Mar 31, 2016	36.96	37.07	36.56	36.74	1,049,575	-0.28(-0.75%)
Mar 30, 2016	37.04	37.28	36.92	37.02	553,868	+0.27(+0.73%)
Mar 29, 2016	36.76	36.86	36.48	36.75	811,913	-0.10(-0.26%)
Mar 28, 2016	36.78	36.98	36.74	36.85	864,898	+0.01(+0.03%)
Mar 24, 2016	36.84	36.84	36.84	36.84	774,940	-0.27(-0.72%)
Mar 23, 2016	37.66	37.76	37.09	37.11	1,074,288	-0.59(-1.55%)
Mar 22, 2016	37.65	38.04	37.52	37.69	892,529	-0.09(-0.23%)
Mar 21, 2016	37.64	37.89	37.51	37.78	976,465	-0.03(-0.08%)
Mar 18, 2016	37.38	37.84	37.24	37.81	4,007,327	+0.59(+1.57%)
Mar 17, 2016	36.25	37.32	36.15	37.22	1,392,621	+0.95(+2.62%)
Mar 16, 2016	36.08	36.37	35.95	36.27	1,106,528	+0.15(+0.43%)
Mar 15, 2016	35.65	36.14	35.65	36.12	939,550	-0.02(-0.05%)
Mar 14, 2016	36.07	36.27	35.18	36.14	1,103,291	-0.09(-0.24%)
Mar 11, 2016	35.47	36.26	35.37	36.22	1,494,000	+1.09(+3.09%)
Mar 10, 2016	35.07	35.22	34.62	35.14	1,810,201	+0.21(+0.60%)
Mar 09, 2016	35.48	35.48	34.79	34.93	1,421,970	-0.29(-0.82%)
Mar 08, 2016	35.61	35.69	35.20	35.22	1,283,379	-0.69(-1.93%)
Mar 07, 2016	36.02	36.18	35.83	35.91	1,325,921	-0.46(-1.27%)
Mar 04, 2016	36.21	36.55	36.03	36.37	1,169,133	+0.18(+0.50%)
Mar 03, 2016	35.91	36.20	35.79	36.19	1,107,991	+0.29(+0.80%)
Mar 02, 2016	35.84	36.05	35.66	35.90	1,467,552	+0.12(+0.32%)

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.