Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.79	39.95	39.32	39.32	9,736,229	-0.45(-1.13%)
May 27, 2016	39.91	39.77	39.77	39.77	4,065,400	-0.15(-0.37%)
May 26, 2016	39.81	40.04	39.74	39.92	4,246,649	+0.20(+0.51%)
May 25, 2016	39.85	39.90	39.68	39.72	4,830,557	-0.10(-0.25%)
May 24, 2016	39.68	39.95	39.57	39.81	4,506,516	+0.26(+0.66%)
May 23, 2016	39.68	39.81	39.45	39.55	4,241,984	-0.13(-0.33%)
May 20, 2016	40.16	40.31	39.60	39.68	5,017,794	-0.42(-1.06%)
May 19, 2016	39.74	40.13	39.70	40.11	4,268,127	+0.30(+0.76%)
May 18, 2016	40.12	40.24	39.60	39.81	5,502,627	-0.49(-1.22%)
May 17, 2016	40.88	41.13	40.18	40.30	5,320,028	-0.74(-1.81%)
May 16, 2016	40.96	41.28	40.88	41.04	2,826,890	+0.05(+0.12%)
May 13, 2016	41.00	41.27	40.82	40.99	4,152,367	-0.02(-0.06%)
May 12, 2016	41.13	41.43	40.87	41.02	4,419,528	-0.03(-0.08%)
May 11, 2016	41.01	41.19	40.85	41.05	3,282,422	+0.04(+0.10%)
May 10, 2016	40.69	41.07	40.66	41.01	3,149,554	+0.37(+0.91%)
May 09, 2016	40.41	41.11	40.41	40.64	4,689,961	+0.29(+0.71%)
May 06, 2016	39.98	40.45	39.86	40.35	5,025,429	+0.41(+1.02%)
May 05, 2016	39.40	39.97	39.36	39.95	3,856,183	+0.29(+0.72%)
May 04, 2016	39.62	39.96	39.48	39.66	4,706,636	+0.01(+0.02%)
May 03, 2016	39.63	40.04	39.50	39.65	5,592,907	-0.08(-0.21%)
May 02, 2016	38.30	39.77	38.25	39.73	9,434,557	+2.08(+5.51%)
Apr 29, 2016	37.61	37.85	37.46	37.66	6,191,925	-0.16(-0.41%)
Apr 28, 2016	37.77	38.10	37.73	37.81	3,966,322	-0.12(-0.32%)
Apr 27, 2016	37.94	38.16	37.67	37.93	2,917,633	+0.09(+0.24%)
Apr 26, 2016	37.92	38.18	37.78	37.84	2,522,787	+0.00(+0.00%)
Apr 25, 2016	37.41	37.89	37.36	37.84	3,938,388	+0.43(+1.16%)
Apr 22, 2016	37.33	37.42	36.94	37.41	3,774,595	+0.16(+0.42%)
Apr 21, 2016	38.16	38.18	37.25	37.26	5,977,820	-0.96(-2.50%)
Apr 20, 2016	38.39	38.44	38.18	38.21	3,692,191	-0.19(-0.49%)
Apr 19, 2016	38.42	38.59	38.21	38.40	3,137,534	+0.08(+0.21%)
Apr 18, 2016	38.28	38.35	38.04	38.32	3,120,748	+0.05(+0.13%)
Apr 15, 2016	38.12	38.27	37.86	38.27	4,128,954	+0.17(+0.45%)
Apr 14, 2016	38.45	38.51	38.07	38.10	3,565,757	-0.40(-1.04%)
Apr 13, 2016	38.43	38.52	38.20	38.50	3,516,122	+0.12(+0.32%)
Apr 12, 2016	38.12	38.42	38.12	38.38	2,797,546	+0.20(+0.51%)
Apr 11, 2016	38.42	38.61	38.17	38.18	2,881,656	-0.19(-0.49%)
Apr 08, 2016	38.29	38.46	38.23	38.37	2,700,013	+0.15(+0.38%)
Apr 07, 2016	38.25	38.56	38.07	38.22	3,892,506	-0.18(-0.47%)
Apr 06, 2016	38.25	38.48	38.03	38.40	3,916,080	+0.23(+0.60%)
Apr 05, 2016	38.35	38.54	38.03	38.17	4,404,672	-0.24(-0.62%)
Apr 04, 2016	38.46	38.54	38.18	38.41	2,856,157	-0.07(-0.19%)
Apr 01, 2016	38.07	38.54	37.94	38.48	4,926,766	+0.29(+0.75%)
Mar 31, 2016	38.11	38.34	38.02	38.20	3,968,574	+0.08(+0.21%)
Mar 30, 2016	37.75	38.24	37.68	38.11	3,596,958	+0.39(+1.04%)
Mar 29, 2016	37.55	37.82	37.37	37.72	4,550,263	+0.18(+0.48%)
Mar 28, 2016	37.56	37.73	37.46	37.54	3,094,675	+0.00(+0.00%)
Mar 24, 2016	37.54	37.54	37.54	37.54	5,355,129	-0.09(-0.24%)
Mar 23, 2016	37.49	37.83	37.42	37.63	3,639,102	+0.01(+0.02%)
Mar 22, 2016	37.55	37.88	37.48	37.62	4,876,396	-0.01(-0.02%)
Mar 21, 2016	37.68	37.91	37.58	37.63	4,316,651	-0.23(-0.60%)
Mar 18, 2016	37.45	37.88	37.36	37.86	11,673,676	+0.42(+1.13%)
Mar 17, 2016	37.41	37.73	37.24	37.44	4,388,264	+0.06(+0.15%)
Mar 16, 2016	37.18	37.49	37.01	37.38	3,573,528	+0.14(+0.37%)
Mar 15, 2016	37.02	37.48	36.95	37.24	4,537,067	+0.06(+0.15%)
Mar 14, 2016	37.05	37.29	36.97	37.19	4,779,499	-0.03(-0.09%)
Mar 11, 2016	36.98	37.48	36.89	37.22	5,258,935	+0.60(+1.64%)
Mar 10, 2016	36.76	37.03	36.30	36.62	8,230,590	+0.05(+0.13%)
Mar 09, 2016	36.43	36.88	36.36	36.57	4,382,858	+0.14(+0.38%)
Mar 08, 2016	36.57	36.85	36.35	36.43	3,901,035	-0.18(-0.49%)
Mar 07, 2016	36.38	36.68	36.29	36.61	3,084,962	+0.06(+0.16%)
Mar 04, 2016	36.38	36.81	36.31	36.55	3,267,529	+0.02(+0.04%)
Mar 03, 2016	36.37	36.57	36.24	36.54	3,285,087	-0.02(-0.07%)
Mar 02, 2016	36.07	36.59	35.94	36.56	4,373,827	+0.37(+1.03%)

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.