Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.68	40.82	40.26	40.44	24,734,562	-0.10(-0.26%)
May 27, 2016	40.35	40.55	40.55	40.55	16,842,806	+0.24(+0.59%)
May 26, 2016	40.28	40.40	40.19	40.31	18,786,930	+0.04(+0.10%)
May 25, 2016	39.54	40.53	39.48	40.27	28,194,192	+1.04(+2.64%)
May 24, 2016	39.11	39.37	38.83	39.23	20,814,086	+0.40(+1.03%)
May 23, 2016	38.88	38.98	38.55	38.83	13,348,318	-0.04(-0.10%)
May 20, 2016	38.77	39.24	38.72	38.87	16,582,351	+0.30(+0.76%)
May 19, 2016	38.63	39.04	38.40	38.58	17,060,570	-0.22(-0.55%)
May 18, 2016	38.02	38.85	37.97	38.79	37,657,464	+0.82(+2.16%)
May 17, 2016	38.39	38.41	37.92	37.97	26,956,442	-0.52(-1.35%)
May 16, 2016	38.37	38.78	38.22	38.49	24,649,062	+0.02(+0.06%)
May 13, 2016	39.15	39.42	38.44	38.47	31,667,486	-0.77(-1.95%)
May 12, 2016	39.34	39.54	39.11	39.23	17,042,300	+0.10(+0.24%)
May 11, 2016	39.36	39.65	39.14	39.14	21,750,982	-0.26(-0.65%)
May 10, 2016	39.07	39.48	39.07	39.39	17,847,144	+0.41(+1.06%)
May 09, 2016	39.09	39.25	38.92	38.98	17,402,716	-0.11(-0.29%)
May 06, 2016	38.84	39.17	38.79	39.09	17,794,760	+0.05(+0.12%)
May 05, 2016	39.05	39.22	38.89	39.04	20,006,572	+0.02(+0.04%)
May 04, 2016	39.12	39.29	38.82	39.02	28,091,582	-0.54(-1.37%)
May 03, 2016	39.46	39.67	39.20	39.57	20,530,164	-0.47(-1.17%)
May 02, 2016	39.79	40.12	39.69	40.03	18,677,244	+0.48(+1.22%)
Apr 29, 2016	39.93	39.93	39.31	39.55	22,603,352	-0.34(-0.85%)
Apr 28, 2016	39.97	40.30	39.73	39.89	19,593,726	-0.41(-1.02%)
Apr 27, 2016	40.26	40.68	40.14	40.30	19,388,256	+0.01(+0.02%)
Apr 26, 2016	39.97	40.35	39.92	40.30	16,848,606	+0.32(+0.81%)
Apr 25, 2016	39.81	40.04	39.66	39.97	14,771,268	-0.09(-0.22%)
Apr 22, 2016	39.61	40.15	39.61	40.06	20,680,968	+0.45(+1.14%)
Apr 21, 2016	40.00	40.18	39.51	39.61	25,594,976	-0.32(-0.79%)
Apr 20, 2016	39.55	39.98	39.38	39.92	28,617,498	+0.45(+1.14%)
Apr 19, 2016	38.78	39.50	38.76	39.47	23,595,798	+0.82(+2.13%)
Apr 18, 2016	38.18	38.68	37.91	38.65	23,030,530	+0.47(+1.22%)
Apr 15, 2016	38.48	38.73	38.03	38.18	31,446,856	-0.43(-1.11%)
Apr 14, 2016	38.22	39.01	38.12	38.61	37,992,776	-0.19(-0.49%)
Apr 13, 2016	38.21	38.97	38.20	38.80	33,245,534	+1.00(+2.64%)
Apr 12, 2016	37.30	37.85	37.15	37.80	23,722,474	+0.59(+1.57%)
Apr 11, 2016	37.28	37.75	37.19	37.22	19,098,504	-0.03(-0.09%)
Apr 08, 2016	37.47	37.71	37.17	37.25	15,462,968	+0.11(+0.30%)
Apr 07, 2016	37.75	37.81	36.89	37.14	22,231,172	-0.91(-2.39%)
Apr 06, 2016	37.50	38.09	37.37	38.05	21,747,166	+0.45(+1.20%)
Apr 05, 2016	38.05	38.06	37.56	37.60	23,120,870	-0.78(-2.04%)
Apr 04, 2016	38.32	38.51	38.14	38.38	15,303,401	+0.04(+0.10%)
Apr 01, 2016	38.17	38.44	37.81	38.34	18,097,590	+0.07(+0.19%)
Mar 31, 2016	38.46	38.65	38.20	38.27	20,721,182	-0.23(-0.60%)
Mar 30, 2016	38.30	38.90	38.10	38.50	21,220,664	+0.47(+1.25%)
Mar 29, 2016	38.48	38.50	37.86	38.02	30,906,160	-0.51(-1.33%)
Mar 28, 2016	38.81	38.81	38.42	38.54	23,348,350	-0.16(-0.41%)
Mar 24, 2016	38.79	38.70	38.70	38.70	26,374,296	-0.68(-1.73%)
Mar 23, 2016	39.71	39.83	39.33	39.38	17,246,238	-0.48(-1.21%)
Mar 22, 2016	39.73	40.03	39.57	39.86	17,573,904	-0.24(-0.59%)
Mar 21, 2016	39.96	40.16	39.70	40.10	17,114,124	+0.10(+0.26%)
Mar 18, 2016	39.92	40.12	39.51	39.99	45,254,832	+0.64(+1.63%)
Mar 17, 2016	39.12	39.51	38.65	39.35	20,221,672	+0.15(+0.38%)
Mar 16, 2016	39.37	39.80	39.00	39.20	21,014,224	-0.35(-0.88%)
Mar 15, 2016	39.01	39.56	38.93	39.55	16,358,285	+0.08(+0.20%)
Mar 14, 2016	39.54	39.62	39.12	39.47	16,180,012	-0.15(-0.38%)
Mar 11, 2016	38.87	39.67	38.68	39.62	23,148,462	+1.23(+3.22%)
Mar 10, 2016	38.73	38.86	37.95	38.39	23,431,924	-0.22(-0.57%)
Mar 09, 2016	39.08	39.17	38.39	38.61	22,633,706	-0.21(-0.53%)
Mar 08, 2016	39.26	39.30	38.71	38.82	22,869,588	-0.81(-2.04%)
Mar 07, 2016	39.39	39.69	39.12	39.62	18,178,478	-0.03(-0.08%)
Mar 04, 2016	39.58	39.84	39.31	39.65	23,612,562	+0.27(+0.68%)
Mar 03, 2016	39.27	39.40	38.83	39.39	18,027,314	+0.16(+0.40%)
Mar 02, 2016	38.65	39.23	38.47	39.23	23,588,014	+0.67(+1.74%)

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.