Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.13	39.21	38.69	38.93	541,250	-0.05(-0.12%)
May 27, 2016	38.86	38.97	38.97	38.97	403,117	+0.22(+0.56%)
May 26, 2016	39.18	39.43	38.71	38.76	587,233	-0.41(-1.06%)
May 25, 2016	38.69	39.24	38.41	39.17	726,069	+0.67(+1.74%)
May 24, 2016	38.05	38.64	37.57	38.50	982,172	+0.79(+2.10%)
May 23, 2016	38.48	38.62	37.56	37.71	1,457,517	-0.37(-0.96%)
May 20, 2016	37.68	38.15	37.43	38.08	696,745	+0.43(+1.15%)
May 19, 2016	38.34	38.71	37.49	37.65	697,545	-0.96(-2.49%)
May 18, 2016	38.61	38.93	38.33	38.61	1,147,014	-0.23(-0.58%)
May 17, 2016	38.45	39.22	38.08	38.83	944,103	+0.40(+1.03%)
May 16, 2016	38.36	38.81	38.21	38.44	834,981	+0.08(+0.20%)
May 13, 2016	37.28	38.53	37.26	38.36	1,594,548	+0.90(+2.41%)
May 12, 2016	37.66	37.68	37.17	37.46	999,830	-0.24(-0.62%)
May 11, 2016	38.47	38.59	37.25	37.69	729,787	-0.81(-2.10%)
May 10, 2016	37.77	38.55	37.49	38.50	620,514	+0.80(+2.12%)
May 09, 2016	37.47	39.32	36.76	37.70	2,201,664	-2.27(-5.68%)
May 06, 2016	39.37	40.26	39.04	39.97	976,740	+0.36(+0.90%)
May 05, 2016	39.13	39.70	38.94	39.61	752,478	+0.49(+1.25%)
May 04, 2016	38.62	39.37	38.54	39.13	794,605	+0.27(+0.70%)
May 03, 2016	38.40	38.99	38.39	38.85	647,580	+0.16(+0.41%)
May 02, 2016	38.45	38.73	37.92	38.69	714,736	+0.27(+0.71%)
Apr 29, 2016	39.13	39.13	38.08	38.42	433,449	-0.72(-1.83%)
Apr 28, 2016	39.10	39.79	38.62	39.13	506,128	-0.26(-0.67%)
Apr 27, 2016	39.38	39.55	38.61	39.40	555,371	+0.05(+0.12%)
Apr 26, 2016	39.17	39.48	38.77	39.35	578,101	+0.31(+0.80%)
Apr 25, 2016	39.76	40.01	38.73	39.04	504,089	-0.89(-2.22%)
Apr 22, 2016	39.77	40.20	39.23	39.93	390,422	+0.08(+0.21%)
Apr 21, 2016	40.10	40.31	39.77	39.84	413,756	+0.08(+0.19%)
Apr 20, 2016	39.56	39.94	39.31	39.77	323,280	+0.14(+0.36%)
Apr 19, 2016	39.91	40.15	39.28	39.62	181,027	-0.16(-0.40%)
Apr 18, 2016	39.63	40.16	39.44	39.78	274,663	+0.11(+0.28%)
Apr 15, 2016	39.80	40.11	39.41	39.67	421,646	-0.06(-0.14%)
Apr 14, 2016	40.19	40.30	39.66	39.73	429,693	-0.46(-1.15%)
Apr 13, 2016	39.52	40.22	39.37	40.19	525,377	+0.94(+2.40%)
Apr 12, 2016	39.47	39.60	38.98	39.25	615,139	-0.05(-0.12%)
Apr 11, 2016	39.43	39.82	38.93	39.29	389,270	+0.11(+0.29%)
Apr 08, 2016	38.77	39.20	38.53	39.18	529,966	+0.74(+1.93%)
Apr 07, 2016	38.97	39.29	38.08	38.44	717,732	-0.65(-1.66%)
Apr 06, 2016	38.91	39.18	38.65	39.09	763,823	+0.07(+0.17%)
Apr 05, 2016	38.77	39.12	38.36	39.02	630,683	-0.26(-0.67%)
Apr 04, 2016	39.64	40.63	38.62	39.29	1,358,791	-6.00(-13.24%)
Apr 01, 2016	45.15	45.55	44.91	45.28	815,803	-0.25(-0.56%)
Mar 31, 2016	44.89	45.81	44.81	45.54	1,170,473	+0.61(+1.36%)
Mar 30, 2016	44.40	45.05	43.66	44.92	801,721	+0.93(+2.12%)
Mar 29, 2016	43.12	44.13	42.79	43.99	637,701	+0.81(+1.87%)
Mar 28, 2016	42.46	43.29	42.29	43.18	559,786	+0.77(+1.82%)
Mar 24, 2016	41.77	42.41	42.41	42.41	549,067	+0.40(+0.94%)
Mar 23, 2016	42.02	42.27	41.64	42.02	395,789	+0.00(+0.00%)
Mar 22, 2016	41.65	42.45	41.38	42.02	550,659	+0.02(+0.04%)
Mar 21, 2016	42.27	42.50	41.56	42.00	392,779	-0.38(-0.89%)
Mar 18, 2016	41.44	42.68	41.38	42.37	1,768,994	+0.92(+2.23%)
Mar 17, 2016	40.38	41.96	40.08	41.45	829,259	+0.97(+2.40%)
Mar 16, 2016	38.95	40.66	38.73	40.48	605,283	+1.39(+3.56%)
Mar 15, 2016	39.34	39.37	38.70	39.09	410,706	-0.48(-1.21%)
Mar 14, 2016	39.45	39.73	38.69	39.57	546,978	-0.08(-0.21%)
Mar 11, 2016	39.57	39.81	39.21	39.65	696,958	+0.32(+0.81%)
Mar 10, 2016	39.89	39.97	38.19	39.33	974,661	-0.06(-0.14%)
Mar 09, 2016	39.29	39.91	39.07	39.39	552,147	+0.26(+0.67%)
Mar 08, 2016	40.02	40.02	38.77	39.13	385,898	-1.04(-2.60%)
Mar 07, 2016	40.22	40.39	39.67	40.17	425,605	-0.37(-0.91%)
Mar 04, 2016	40.25	41.01	40.09	40.54	645,675	+0.41(+1.03%)
Mar 03, 2016	39.32	40.13	39.18	40.12	449,357	+1.08(+2.77%)
Mar 02, 2016	39.37	39.65	38.62	39.04	468,530	-0.39(-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.