Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.31	38.31	38.07	38.17	9,193	-0.15(-0.39%)
May 27, 2016	38.26	38.32	38.32	38.32	2,926	+0.07(+0.19%)
May 26, 2016	38.22	38.25	38.11	38.25	6,206	+0.27(+0.70%)
May 25, 2016	37.89	37.99	37.89	37.98	1,374	+0.45(+1.19%)
May 24, 2016	37.55	37.55	37.44	37.53	7,660	+0.16(+0.43%)
May 23, 2016	37.22	37.45	37.22	37.37	2,249	-0.00(-0.01%)
May 20, 2016	37.50	37.50	37.32	37.37	2,547	+0.26(+0.70%)
May 19, 2016	36.98	37.14	36.91	37.12	710,024	-0.33(-0.89%)
May 18, 2016	37.52	37.61	37.17	37.45	3,253	-0.19(-0.50%)
May 17, 2016	37.62	37.71	37.41	37.64	5,564	-0.13(-0.35%)
May 16, 2016	37.81	37.85	37.68	37.77	2,491	+0.35(+0.94%)
May 13, 2016	37.69	37.69	37.20	37.41	6,858	-0.68(-1.77%)
May 12, 2016	38.00	38.18	38.00	38.09	1,043	-0.10(-0.27%)
May 11, 2016	38.20	38.22	37.86	38.19	6,657	-0.02(-0.05%)
May 10, 2016	38.10	38.24	37.81	38.21	33,127	+0.44(+1.16%)
May 09, 2016	37.58	37.78	37.42	37.77	8,651	-0.13(-0.33%)
May 06, 2016	37.86	37.96	37.80	37.90	2,506	+0.22(+0.58%)
May 05, 2016	37.93	38.07	37.67	37.68	21,801	-0.24(-0.62%)
May 04, 2016	38.25	38.25	37.92	37.92	3,232	-0.39(-1.03%)
May 03, 2016	38.88	38.88	38.17	38.31	8,335	-1.15(-2.91%)
May 02, 2016	39.29	39.46	39.29	39.46	2,309	+0.04(+0.11%)
Apr 29, 2016	39.47	39.48	39.35	39.41	2,461	+0.03(+0.07%)
Apr 28, 2016	39.44	39.88	39.39	39.39	3,217	-0.24(-0.61%)
Apr 26, 2016	39.68	39.74	39.55	39.63	366	+0.29(+0.74%)
Apr 25, 2016	39.29	39.55	39.29	39.34	3,053	-0.23(-0.58%)
Apr 22, 2016	39.92	39.92	39.47	39.57	2,534	-0.04(-0.10%)
Apr 21, 2016	39.82	39.82	39.61	39.61	11,026	-0.29(-0.73%)
Apr 20, 2016	39.93	40.11	39.86	39.90	2,610	-0.42(-1.03%)
Apr 19, 2016	40.29	40.31	39.78	40.31	3,025	+0.66(+1.66%)
Apr 18, 2016	39.28	39.93	39.28	39.65	245,695	+0.08(+0.20%)
Apr 15, 2016	39.44	39.78	39.31	39.58	2,477	-0.13(-0.34%)
Apr 14, 2016	39.76	39.81	39.54	39.71	3,900	+0.08(+0.20%)
Apr 13, 2016	39.53	39.80	39.50	39.63	4,054	+0.44(+1.12%)
Apr 12, 2016	38.55	39.23	38.55	39.19	1,988	+0.45(+1.16%)
Apr 11, 2016	38.48	38.74	38.48	38.74	722	+0.53(+1.38%)
Apr 08, 2016	38.02	38.26	38.00	38.22	3,940	+0.46(+1.21%)
Apr 07, 2016	38.11	38.11	37.37	37.76	8,872	-0.24(-0.62%)
Apr 06, 2016	38.04	38.06	37.89	38.00	3,082	+0.31(+0.83%)
Apr 05, 2016	37.90	37.90	37.68	37.68	416	-0.62(-1.62%)
Apr 04, 2016	38.84	38.84	38.30	38.30	3,128	-0.37(-0.96%)
Apr 01, 2016	38.69	38.69	38.67	38.67	510	-0.05(-0.12%)
Mar 31, 2016	38.92	39.06	38.72	38.72	25,588	-0.11(-0.28%)
Mar 30, 2016	38.79	39.29	38.76	38.83	198,228	+0.52(+1.35%)
Mar 29, 2016	38.41	38.41	38.03	38.31	1,213	+0.46(+1.20%)
Mar 28, 2016	38.07	38.17	37.79	37.85	3,029	-0.06(-0.16%)
Mar 24, 2016	37.71	37.91	37.91	37.91	1,145	-0.17(-0.44%)
Mar 23, 2016	38.49	38.49	38.08	38.08	1,468	-0.47(-1.22%)
Mar 22, 2016	39.09	39.09	38.55	38.55	908	-0.06(-0.16%)
Mar 21, 2016	38.87	39.06	38.62	38.62	1,106	+0.01(+0.02%)
Mar 18, 2016	38.58	38.61	38.58	38.61	4,450	-0.04(-0.10%)
Mar 17, 2016	38.51	38.92	38.36	38.65	31,316	+0.55(+1.44%)
Mar 16, 2016	37.36	38.10	37.08	38.10	13,258	+0.87(+2.32%)
Mar 15, 2016	37.31	37.31	37.23	37.23	1,742	-0.39(-1.03%)
Mar 14, 2016	37.92	38.01	37.62	37.62	1,704	-0.20(-0.52%)
Mar 11, 2016	38.00	38.03	37.81	37.81	1,665	+0.75(+2.01%)
Mar 10, 2016	36.85	37.07	36.84	37.07	5,099	-0.04(-0.11%)
Mar 09, 2016	37.09	37.11	37.09	37.11	941	+0.26(+0.70%)
Mar 08, 2016	37.08	37.43	36.85	36.85	32,909	-1.08(-2.86%)
Mar 07, 2016	37.76	38.01	37.65	37.93	16,488	+0.36(+0.96%)
Mar 04, 2016	37.59	37.76	37.57	37.57	6,106	+0.66(+1.79%)
Mar 03, 2016	36.95	37.22	36.91	36.91	36,059	+0.06(+0.17%)
Mar 02, 2016	36.53	36.93	36.53	36.85	2,921	+0.78(+2.16%)

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.