Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.60	37.64	37.34	37.47	84,134	+0.20(+0.53%)
May 27, 2016	37.17	37.27	37.27	37.27	60,648	-0.03(-0.08%)
May 26, 2016	37.27	37.34	37.18	37.30	107,614	-0.03(-0.08%)
May 25, 2016	37.14	37.42	37.14	37.33	85,052	+0.26(+0.70%)
May 24, 2016	36.80	37.10	36.77	37.07	243,337	+0.25(+0.69%)
May 23, 2016	36.92	36.92	36.79	36.82	50,375	-0.07(-0.18%)
May 20, 2016	36.99	37.03	36.85	36.89	93,847	+0.17(+0.46%)
May 19, 2016	36.75	36.75	36.53	36.72	104,193	-0.20(-0.53%)
May 18, 2016	36.98	37.29	36.85	36.91	204,257	-0.12(-0.32%)
May 17, 2016	37.17	37.31	36.99	37.03	182,912	-0.20(-0.55%)
May 16, 2016	36.99	37.27	36.99	37.24	109,498	+0.52(+1.42%)
May 13, 2016	36.67	36.97	36.65	36.72	789,054	-0.47(-1.27%)
May 12, 2016	37.45	37.45	37.00	37.19	94,390	+0.16(+0.43%)
May 11, 2016	37.22	37.34	37.03	37.03	100,750	-0.60(-1.59%)
May 10, 2016	37.19	37.63	37.19	37.63	99,965	+0.81(+2.21%)
May 09, 2016	36.94	37.06	36.80	36.82	66,361	-0.07(-0.19%)
May 06, 2016	36.57	36.94	36.57	36.89	43,777	+0.09(+0.26%)
May 05, 2016	36.88	36.88	36.62	36.80	225,099	+0.15(+0.41%)
May 04, 2016	36.71	36.81	36.52	36.65	126,459	-0.30(-0.81%)
May 03, 2016	37.14	37.17	36.88	36.95	81,028	-0.45(-1.20%)
May 02, 2016	37.34	37.56	37.29	37.40	102,780	+0.51(+1.37%)
Apr 29, 2016	37.23	37.25	36.76	36.89	71,016	-0.23(-0.62%)
Apr 28, 2016	37.45	37.70	37.03	37.12	86,236	-1.11(-2.89%)
Apr 27, 2016	38.05	38.25	38.01	38.23	134,327	-0.21(-0.55%)
Apr 26, 2016	38.27	38.45	38.27	38.44	126,428	+0.00(+0.00%)
Apr 25, 2016	38.35	38.45	38.32	38.44	145,814	-0.28(-0.71%)
Apr 22, 2016	38.60	38.89	38.49	38.72	92,173	+0.25(+0.66%)
Apr 21, 2016	38.71	38.71	38.45	38.46	86,868	-0.21(-0.53%)
Apr 20, 2016	38.60	38.90	38.43	38.67	117,642	+0.13(+0.35%)
Apr 19, 2016	38.57	38.64	38.42	38.53	167,143	+0.55(+1.43%)
Apr 18, 2016	37.59	38.00	37.58	37.99	231,987	+0.36(+0.94%)
Apr 15, 2016	37.74	37.79	37.62	37.63	119,738	-0.13(-0.33%)
Apr 14, 2016	37.81	38.01	37.74	37.76	58,886	+0.15(+0.40%)
Apr 13, 2016	37.58	37.73	37.47	37.61	86,051	+0.74(+2.01%)
Apr 12, 2016	36.54	36.95	36.54	36.87	108,823	+0.80(+2.21%)
Apr 11, 2016	36.18	36.39	36.07	36.07	71,503	+0.00(+0.00%)
Apr 08, 2016	36.26	36.32	36.07	36.07	89,130	+0.75(+2.12%)
Apr 07, 2016	35.64	35.75	35.22	35.32	55,928	-0.32(-0.89%)
Apr 06, 2016	35.29	35.64	35.12	35.64	116,909	+0.64(+1.83%)
Apr 05, 2016	35.03	35.11	34.92	35.00	49,866	-0.75(-2.10%)
Apr 04, 2016	35.87	35.87	35.69	35.75	54,637	-0.12(-0.33%)
Apr 01, 2016	35.66	35.96	35.52	35.86	186,258	-0.65(-1.77%)
Mar 31, 2016	36.68	36.80	36.51	36.51	25,819	-0.47(-1.28%)
Mar 30, 2016	37.05	37.18	36.95	36.99	33,829	+0.18(+0.49%)
Mar 29, 2016	36.37	36.88	36.27	36.80	52,873	+0.21(+0.58%)
Mar 28, 2016	36.63	36.70	36.54	36.59	28,444	+0.36(+1.00%)
Mar 24, 2016	35.94	36.23	36.23	36.23	78,248	-0.24(-0.67%)
Mar 23, 2016	36.66	36.66	36.47	36.47	36,375	-0.49(-1.32%)
Mar 22, 2016	36.86	37.01	36.83	36.96	40,528	+0.17(+0.45%)
Mar 21, 2016	36.84	36.85	36.61	36.80	33,510	+0.09(+0.26%)
Mar 18, 2016	36.73	36.84	36.65	36.70	23,502	-0.06(-0.15%)
Mar 17, 2016	36.50	36.88	36.47	36.76	67,291	+0.27(+0.74%)
Mar 16, 2016	36.13	36.54	36.04	36.49	64,148	+0.30(+0.83%)
Mar 15, 2016	36.24	36.25	36.08	36.19	21,755	-0.47(-1.27%)
Mar 14, 2016	36.61	36.72	36.59	36.65	30,663	-0.06(-0.15%)
Mar 11, 2016	36.43	36.72	36.39	36.71	36,776	+0.96(+2.67%)
Mar 10, 2016	36.26	36.32	35.56	35.75	69,971	-0.22(-0.61%)
Mar 09, 2016	35.95	36.05	35.86	35.98	64,862	+0.13(+0.37%)
Mar 08, 2016	36.00	36.07	35.75	35.84	45,178	-0.39(-1.09%)
Mar 07, 2016	36.07	36.35	36.04	36.24	143,722	-0.21(-0.56%)
Mar 04, 2016	36.39	36.59	36.20	36.44	77,606	+0.45(+1.25%)
Mar 03, 2016	35.88	36.04	35.81	35.99	50,001	+0.45(+1.27%)
Mar 02, 2016	35.26	35.59	35.26	35.54	31,720	+0.50(+1.42%)

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.