Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.19	39.40	38.86	39.07	1,110,527	-0.15(-0.38%)
May 30, 2016	39.67	40.00	39.00	39.22	394,022	-0.22(-0.56%)
May 27, 2016	38.74	39.66	38.74	39.44	739,688	+0.83(+2.15%)
May 26, 2016	38.72	38.92	38.47	38.61	830,599	+0.03(+0.08%)
May 25, 2016	38.60	39.12	38.47	38.58	352,454	-0.04(-0.10%)
May 24, 2016	38.21	38.62	38.07	38.62	550,852	+0.49(+1.29%)
May 20, 2016		38.13	38.13	38.13	0	+0.49(+1.30%)
May 19, 2016	37.87	38.30	37.14	37.64	492,595	-0.29(-0.76%)
May 18, 2016	37.47	37.98	37.36	37.93	605,741	+0.45(+1.20%)
May 17, 2016	37.57	37.67	37.24	37.48	479,331	-0.18(-0.48%)
May 16, 2016	37.92	37.92	37.21	37.66	550,753	-0.28(-0.74%)
May 13, 2016	38.13	38.13	37.68	37.94	666,590	-0.28(-0.73%)
May 12, 2016	38.32	38.40	37.77	38.22	786,002	+0.08(+0.21%)
May 11, 2016	39.35	39.37	38.09	38.14	733,408	-1.36(-3.44%)
May 10, 2016	39.00	39.59	38.86	39.50	668,493	+0.71(+1.83%)
May 09, 2016	38.99	39.15	38.67	38.79	563,376	-0.12(-0.31%)
May 06, 2016	39.57	39.87	38.52	38.91	809,938	-0.85(-2.14%)
May 05, 2016	39.62	41.00	39.48	39.76	1,454,649	+0.91(+2.34%)
May 04, 2016	39.35	39.35	38.28	38.85	947,611	-0.51(-1.30%)
May 03, 2016	39.09	39.62	38.90	39.36	760,143	+0.14(+0.36%)
May 02, 2016	38.96	39.42	38.72	39.22	579,940	+0.25(+0.64%)
Apr 29, 2016	38.73	39.15	38.20	38.97	945,139	+0.12(+0.31%)
Apr 28, 2016	39.55	39.81	38.83	38.85	549,175	-0.89(-2.24%)
Apr 27, 2016	39.68	39.90	39.37	39.74	480,152	-0.07(-0.18%)
Apr 26, 2016	39.29	40.21	39.28	39.81	1,057,517	+0.53(+1.35%)
Apr 25, 2016	38.78	39.31	38.29	39.28	639,532	+0.47(+1.21%)
Apr 22, 2016	38.94	39.39	38.60	38.81	524,564	-0.22(-0.56%)
Apr 21, 2016	38.74	39.69	38.74	39.03	819,754	+0.39(+1.01%)
Apr 20, 2016	38.97	39.33	38.30	38.64	763,241	-0.15(-0.39%)
Apr 19, 2016	39.04	39.19	38.51	38.79	532,384	-0.22(-0.56%)
Apr 18, 2016	39.15	39.57	38.97	39.01	503,232	-0.18(-0.46%)
Apr 15, 2016	38.92	39.35	38.87	39.19	504,142	+0.16(+0.41%)
Apr 14, 2016	38.93	39.23	38.72	39.03	589,814	+0.23(+0.59%)
Apr 13, 2016	38.54	38.98	38.37	38.80	541,371	+0.54(+1.41%)
Apr 12, 2016	38.73	38.96	38.20	38.26	720,034	-0.35(-0.91%)
Apr 11, 2016	38.51	38.99	38.41	38.61	655,565	+0.11(+0.29%)
Apr 08, 2016	39.56	39.58	38.33	38.50	708,996	-0.93(-2.36%)
Apr 07, 2016	39.65	40.15	39.26	39.43	592,787	-0.37(-0.93%)
Apr 06, 2016	39.60	40.15	39.34	39.80	558,772	+0.40(+1.02%)
Apr 05, 2016	39.48	39.83	39.38	39.40	502,321	-0.30(-0.76%)
Apr 04, 2016	40.36	40.39	39.56	39.70	615,118	-0.56(-1.39%)
Apr 01, 2016	39.35	40.47	39.35	40.26	739,134	+0.66(+1.67%)
Mar 31, 2016	38.93	39.83	38.81	39.60	653,677	+0.54(+1.38%)
Mar 30, 2016	39.33	39.50	39.03	39.06	377,934	-0.10(-0.26%)
Mar 29, 2016	38.84	39.33	38.77	39.16	395,223	+0.14(+0.36%)
Mar 28, 2016	38.94	39.08	38.69	39.02	330,768	+0.07(+0.18%)
Mar 24, 2016		38.95	38.95	38.95	0	-0.40(-1.02%)
Mar 23, 2016	39.48	39.83	38.85	39.35	740,329	+0.41(+1.05%)
Mar 22, 2016	39.32	39.32	38.94	38.94	742,815	-0.62(-1.57%)
Mar 21, 2016	38.97	39.60	38.94	39.56	434,739	+0.66(+1.70%)
Mar 18, 2016	38.46	39.18	38.40	38.90	1,130,223	+0.39(+1.01%)
Mar 17, 2016	38.15	38.98	37.86	38.51	839,757	+0.34(+0.89%)
Mar 16, 2016	38.59	39.04	38.09	38.17	883,928	-0.43(-1.11%)
Mar 15, 2016	38.76	39.11	38.23	38.60	752,223	-0.03(-0.08%)
Mar 14, 2016	38.44	39.02	38.12	38.63	753,170	+0.22(+0.57%)
Mar 11, 2016	37.54	38.66	37.38	38.41	984,345	+1.10(+2.95%)
Mar 10, 2016	36.77	37.50	36.70	37.31	1,102,131	+0.65(+1.77%)
Mar 09, 2016	36.80	37.04	36.47	36.66	847,302	+0.09(+0.25%)
Mar 08, 2016	36.06	37.00	35.98	36.57	1,128,448	+0.32(+0.88%)
Mar 07, 2016	35.33	36.39	35.22	36.25	635,396	+0.83(+2.34%)
Mar 04, 2016	35.31	36.16	35.12	35.42	422,703	+0.17(+0.48%)
Mar 03, 2016	35.29	35.72	35.15	35.25	410,418	+0.03(+0.09%)
Mar 02, 2016	35.98	36.04	35.15	35.22	606,451	-0.74(-2.06%)

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.