Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.60	39.85	39.24	39.67	217,444	+0.05(+0.13%)
May 27, 2016	39.36	39.61	39.61	39.61	230,579	+0.51(+1.29%)
May 26, 2016	38.33	39.17	38.33	39.11	102,380	+0.82(+2.13%)
May 25, 2016	38.47	38.53	38.01	38.29	264,837	-0.20(-0.53%)
May 24, 2016	37.89	38.52	37.86	38.49	330,180	+0.63(+1.67%)
May 23, 2016	38.08	38.37	37.82	37.86	252,452	-0.29(-0.77%)
May 20, 2016	38.37	38.57	37.88	38.16	282,573	-0.04(-0.09%)
May 19, 2016	37.93	38.36	37.68	38.19	189,113	+0.03(+0.07%)
May 18, 2016	38.88	39.36	37.90	38.17	188,172	-0.91(-2.34%)
May 17, 2016	40.20	40.20	38.80	39.08	218,462	-1.21(-3.00%)
May 16, 2016	40.20	40.44	39.91	40.29	157,248	-0.02(-0.04%)
May 13, 2016	40.45	40.61	40.03	40.31	116,255	-0.15(-0.37%)
May 12, 2016	40.36	40.84	39.97	40.46	134,284	+0.02(+0.04%)
May 11, 2016	40.56	40.68	40.07	40.44	219,159	-0.01(-0.02%)
May 10, 2016	40.83	40.87	40.42	40.45	143,157	-0.32(-0.78%)
May 09, 2016	40.46	41.07	40.20	40.77	207,991	+0.30(+0.75%)
May 06, 2016	40.36	40.56	39.79	40.47	347,376	-0.01(-0.02%)
May 05, 2016	40.98	41.56	40.45	40.48	148,692	-0.55(-1.34%)
May 04, 2016	39.88	41.35	39.20	41.03	263,516	+0.28(+0.68%)
May 03, 2016	40.39	40.85	40.04	40.75	300,758	+0.36(+0.88%)
May 02, 2016	40.09	40.55	40.05	40.40	215,789	+0.34(+0.84%)
Apr 29, 2016	39.66	40.16	39.27	40.06	117,534	+0.24(+0.60%)
Apr 28, 2016	39.39	39.90	39.05	39.82	149,494	+0.07(+0.18%)
Apr 27, 2016	39.39	39.90	39.12	39.75	146,623	+0.41(+1.04%)
Apr 26, 2016	39.36	39.52	39.08	39.34	244,779	+0.06(+0.16%)
Apr 25, 2016	39.28	39.41	39.00	39.28	164,817	-0.08(-0.20%)
Apr 22, 2016	39.00	39.39	38.93	39.36	258,697	+0.49(+1.26%)
Apr 21, 2016	39.42	39.42	38.80	38.87	327,143	-0.66(-1.66%)
Apr 20, 2016	40.25	41.01	39.50	39.52	189,521	-0.81(-2.00%)
Apr 19, 2016	40.34	40.57	40.22	40.33	151,835	+0.15(+0.38%)
Apr 18, 2016	39.89	40.19	39.69	40.18	209,701	+0.12(+0.31%)
Apr 15, 2016	39.79	40.27	39.79	40.06	124,420	+0.19(+0.47%)
Apr 14, 2016	39.85	40.05	39.67	39.87	153,657	-0.08(-0.20%)
Apr 13, 2016	40.48	40.48	39.52	39.95	176,354	-0.40(-0.99%)
Apr 12, 2016	39.99	40.48	39.80	40.35	139,119	+0.34(+0.84%)
Apr 11, 2016	40.06	40.44	40.01	40.01	152,728	+0.01(+0.02%)
Apr 08, 2016	39.92	40.16	39.89	40.00	110,578	+0.20(+0.51%)
Apr 07, 2016	39.70	40.01	39.70	39.80	164,816	-0.06(-0.16%)
Apr 06, 2016	39.90	40.20	39.65	39.86	110,852	-0.12(-0.31%)
Apr 05, 2016	40.95	40.95	39.99	39.99	240,715	-1.10(-2.68%)
Apr 04, 2016	41.25	41.25	40.87	41.09	181,793	-0.21(-0.52%)
Apr 01, 2016	40.69	41.42	40.39	41.30	173,256	+0.55(+1.35%)
Mar 31, 2016	40.76	40.95	40.59	40.75	227,818	+0.06(+0.15%)
Mar 30, 2016	40.92	41.03	40.54	40.69	193,289	-0.20(-0.50%)
Mar 29, 2016	39.65	40.96	39.65	40.89	276,547	+1.37(+3.46%)
Mar 28, 2016	39.76	40.07	39.07	39.52	146,502	-0.21(-0.54%)
Mar 24, 2016	39.81	39.74	39.74	39.74	306,688	+0.68(+1.73%)
Mar 23, 2016	39.02	39.33	38.73	39.06	162,598	+0.03(+0.07%)
Mar 22, 2016	39.13	39.34	38.89	39.04	139,870	-0.13(-0.34%)
Mar 21, 2016	38.97	39.19	38.42	39.17	194,073	-0.08(-0.20%)
Mar 18, 2016	39.36	39.36	38.85	39.25	403,504	+0.10(+0.25%)
Mar 17, 2016	38.24	39.25	38.13	39.15	243,271	+0.89(+2.32%)
Mar 16, 2016	38.08	38.66	37.58	38.26	152,736	+0.17(+0.44%)
Mar 15, 2016	38.01	38.56	37.97	38.09	179,136	-0.08(-0.21%)
Mar 14, 2016	38.09	38.21	37.70	38.17	209,827	+0.05(+0.14%)
Mar 11, 2016	38.17	38.32	37.81	38.12	221,764	+0.21(+0.55%)
Mar 10, 2016	37.45	38.01	37.45	37.91	268,259	+0.34(+0.89%)
Mar 09, 2016	37.40	37.74	37.32	37.58	186,967	+0.07(+0.19%)
Mar 08, 2016	36.60	37.70	36.32	37.51	290,973	+0.92(+2.51%)
Mar 07, 2016	36.42	36.74	36.19	36.59	217,167	+0.03(+0.07%)
Mar 04, 2016	36.05	36.63	35.74	36.56	200,762	+0.35(+0.97%)
Mar 03, 2016	35.97	36.26	35.41	36.21	216,948	+0.26(+0.71%)
Mar 02, 2016	35.39	36.04	34.73	35.95	290,214	+0.41(+1.14%)

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.