Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.62	37.62	37.23	37.37	1,536	-0.15(-0.41%)
May 27, 2016	37.74	37.53	37.53	37.53	9,814	+0.28(+0.76%)
May 25, 2016	37.36	37.24	37.24	37.24	427	+0.18(+0.48%)
May 24, 2016	36.93	37.06	36.88	37.06	1,287	+0.42(+1.14%)
May 23, 2016	36.48	36.75	36.48	36.65	2,328	+0.18(+0.50%)
May 20, 2016	36.66	36.66	36.33	36.46	1,387	+0.32(+0.88%)
May 19, 2016	36.14	36.14	36.14	36.14	417	-0.18(-0.49%)
May 18, 2016	36.37	36.54	36.17	36.32	2,682	+0.06(+0.17%)
May 17, 2016	36.17	36.52	36.17	36.26	4,784	-0.08(-0.23%)
May 16, 2016	36.01	36.34	36.01	36.34	5,568	+0.45(+1.24%)
May 13, 2016	36.10	36.10	35.75	35.90	1,459	-0.38(-1.05%)
May 12, 2016	36.40	36.46	36.19	36.28	46,474	-0.08(-0.22%)
May 11, 2016	36.44	36.59	36.34	36.36	9,785	-0.13(-0.35%)
May 10, 2016	36.23	36.50	36.23	36.49	2,395	+0.32(+0.89%)
May 09, 2016	36.42	36.42	36.14	36.17	3,769	-0.29(-0.79%)
May 06, 2016	36.16	36.46	36.16	36.46	3,115	+0.25(+0.69%)
May 05, 2016	36.27	36.27	36.16	36.21	842	-0.08(-0.21%)
May 04, 2016	36.36	36.37	36.28	36.28	1,202	-0.44(-1.21%)
May 03, 2016	36.74	36.74	36.73	36.73	969	-0.36(-0.98%)
May 02, 2016	37.29	37.34	37.09	37.09	1,888	+0.31(+0.85%)
Apr 29, 2016	36.79	36.94	36.63	36.78	6,605	-0.14(-0.39%)
Apr 28, 2016	37.06	37.06	36.76	36.92	2,956	-0.19(-0.52%)
Apr 27, 2016	36.69	37.14	36.69	37.12	5,667	+0.68(+1.86%)
Apr 26, 2016	36.73	36.91	36.44	36.44	769	-0.06(-0.15%)
Apr 25, 2016	36.29	37.30	36.29	36.50	3,550	-0.13(-0.37%)
Apr 22, 2016	36.35	36.63	36.26	36.63	939	+0.21(+0.57%)
Apr 21, 2016	36.39	37.39	36.33	36.42	11,475	-0.38(-1.03%)
Apr 20, 2016	36.68	36.91	36.57	36.80	5,759	-0.22(-0.60%)
Apr 19, 2016	36.97	37.07	36.84	37.02	4,324	+0.53(+1.44%)
Apr 18, 2016	36.42	36.61	36.37	36.50	12,735	+0.01(+0.02%)
Apr 15, 2016	36.95	36.95	36.49	36.49	1,632	-0.73(-1.97%)
Apr 14, 2016	37.28	37.28	36.17	37.22	2,897	+0.65(+1.78%)
Apr 13, 2016	36.46	36.66	36.32	36.57	12,406	+0.28(+0.78%)
Apr 12, 2016	36.03	36.29	36.03	36.29	1,252	+0.10(+0.27%)
Apr 11, 2016	36.11	36.26	36.11	36.19	1,859	+0.44(+1.24%)
Apr 08, 2016	35.80	36.20	35.75	35.75	21,426	+0.47(+1.32%)
Apr 07, 2016	35.64	35.72	35.26	35.28	5,071	-0.70(-1.94%)
Apr 06, 2016	35.63	35.98	35.58	35.98	6,518	+0.35(+0.99%)
Apr 05, 2016	35.67	35.67	35.38	35.63	3,044	-0.39(-1.08%)
Apr 04, 2016	36.14	36.22	35.98	36.02	4,087	-0.18(-0.49%)
Apr 01, 2016	35.89	36.20	35.89	36.20	1,525	+0.11(+0.31%)
Mar 31, 2016	36.45	36.48	36.09	36.09	7,422	-0.13(-0.37%)
Mar 30, 2016	36.13	36.53	36.13	36.22	4,503	+0.39(+1.09%)
Mar 29, 2016	35.51	35.92	35.51	35.83	2,299	+0.24(+0.69%)
Mar 28, 2016	35.44	35.62	35.44	35.58	1,664	+0.28(+0.79%)
Mar 24, 2016	35.28	35.30	35.30	35.30	3,602	-0.36(-1.01%)
Mar 23, 2016	35.74	35.74	35.54	35.66	4,210	-0.12(-0.32%)
Mar 22, 2016	35.58	35.78	35.56	35.78	5,038	+0.03(+0.09%)
Mar 21, 2016	36.00	36.06	35.71	35.75	17,618	-0.44(-1.22%)
Mar 18, 2016	36.30	36.30	36.12	36.19	2,187	+0.09(+0.25%)
Mar 17, 2016	35.75	36.10	35.64	36.10	1,755	+0.70(+1.98%)
Mar 16, 2016	34.82	35.40	34.82	35.40	1,144	+0.42(+1.21%)
Mar 15, 2016	35.35	35.35	34.91	34.98	44,032	-0.54(-1.53%)
Mar 14, 2016	35.43	35.54	35.25	35.52	4,134	+0.39(+1.12%)
Mar 11, 2016	35.14	35.20	35.06	35.13	8,892	+0.81(+2.37%)
Mar 10, 2016	34.49	34.65	34.31	34.31	1,657	+0.09(+0.26%)
Mar 09, 2016	34.43	34.43	34.23	34.23	8,199	-0.06(-0.16%)
Mar 08, 2016	34.52	34.52	34.28	34.28	2,917	-0.43(-1.25%)
Mar 07, 2016	34.54	34.95	34.54	34.72	5,333	-0.24(-0.70%)
Mar 04, 2016	34.65	35.08	34.65	34.96	3,478	+0.55(+1.60%)
Mar 03, 2016	34.41	34.41	34.36	34.41	7,193	+0.50(+1.47%)
Mar 02, 2016	33.91	33.91	33.91	33.91	559	-0.34(-0.98%)

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.