Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.62	41.68	41.36	41.52	747,603	-0.01(-0.03%)
May 27, 2016	41.36	41.54	41.54	41.54	1,881,450	+0.20(+0.49%)
May 26, 2016	41.39	41.45	41.27	41.33	297,572	-0.01(-0.03%)
May 25, 2016	41.23	41.42	41.18	41.35	518,418	+0.29(+0.71%)
May 24, 2016	40.64	41.13	40.64	41.06	444,617	+0.58(+1.43%)
May 23, 2016	40.56	40.63	40.46	40.48	271,558	-0.08(-0.20%)
May 20, 2016	40.37	40.66	40.37	40.56	264,307	+0.31(+0.78%)
May 19, 2016	40.20	40.33	39.97	40.25	661,704	-0.17(-0.42%)
May 18, 2016	40.34	40.69	40.15	40.42	268,651	+0.02(+0.05%)
May 17, 2016	40.73	40.77	40.27	40.40	328,455	-0.38(-0.93%)
May 16, 2016	40.39	40.87	40.39	40.77	265,016	+0.40(+0.99%)
May 13, 2016	40.62	40.76	40.30	40.37	858,508	-0.34(-0.84%)
May 12, 2016	40.95	40.95	40.48	40.72	268,819	-0.03(-0.06%)
May 11, 2016	40.99	41.11	40.73	40.74	267,776	-0.38(-0.93%)
May 10, 2016	40.80	41.14	40.74	41.13	362,371	+0.50(+1.22%)
May 09, 2016	40.57	40.74	40.52	40.63	288,153	+0.06(+0.14%)
May 06, 2016	40.29	40.60	40.22	40.57	352,947	+0.14(+0.35%)
May 05, 2016	40.60	40.65	40.36	40.43	502,725	-0.03(-0.09%)
May 04, 2016	40.53	40.67	40.34	40.46	542,980	-0.25(-0.62%)
May 03, 2016	40.86	40.86	40.55	40.72	463,355	-0.38(-0.93%)
May 02, 2016	40.93	41.15	40.80	41.10	450,201	+0.30(+0.75%)
Apr 29, 2016	40.94	40.97	40.53	40.80	610,757	-0.23(-0.55%)
Apr 28, 2016	41.24	41.49	40.94	41.02	404,580	-0.38(-0.92%)
Apr 27, 2016	41.23	41.49	41.14	41.40	294,936	+0.09(+0.22%)
Apr 26, 2016	41.28	41.39	41.16	41.31	294,013	+0.13(+0.31%)
Apr 25, 2016	41.18	41.25	41.03	41.19	288,054	-0.13(-0.30%)
Apr 22, 2016	41.17	41.34	41.07	41.31	380,884	+0.07(+0.17%)
Apr 21, 2016	41.49	41.52	41.17	41.24	498,639	-0.21(-0.51%)
Apr 20, 2016	41.46	41.63	41.32	41.46	385,453	+0.05(+0.13%)
Apr 19, 2016	41.40	41.50	41.23	41.40	697,756	+0.12(+0.28%)
Apr 18, 2016	40.86	41.29	40.84	41.29	367,129	+0.26(+0.64%)
Apr 15, 2016	41.05	41.06	40.93	41.03	608,168	-0.02(-0.05%)
Apr 14, 2016	41.07	41.15	40.96	41.05	444,334	+0.01(+0.02%)
Apr 13, 2016	40.78	41.07	40.77	41.04	360,173	+0.46(+1.13%)
Apr 12, 2016	40.26	40.64	40.13	40.58	360,433	+0.39(+0.96%)
Apr 11, 2016	40.45	40.63	40.19	40.19	514,611	-0.10(-0.24%)
Apr 08, 2016	40.46	40.57	40.17	40.29	410,694	+0.12(+0.30%)
Apr 07, 2016	40.45	40.50	40.01	40.17	530,730	-0.50(-1.24%)
Apr 06, 2016	40.26	40.69	40.18	40.67	543,548	+0.45(+1.12%)
Apr 05, 2016	40.36	40.41	40.17	40.22	374,936	-0.40(-0.97%)
Apr 04, 2016	40.79	40.84	40.57	40.61	571,616	-0.16(-0.39%)
Apr 01, 2016	40.31	40.82	40.19	40.77	430,592	+0.21(+0.52%)
Mar 31, 2016	40.60	40.70	40.49	40.56	682,512	-0.03(-0.09%)
Mar 30, 2016	40.62	40.75	40.51	40.60	861,581	+0.17(+0.41%)
Mar 29, 2016	39.91	40.45	39.81	40.43	860,041	+0.45(+1.13%)
Mar 28, 2016	40.07	40.10	39.88	39.98	553,552	+0.02(+0.04%)
Mar 24, 2016	39.75	39.96	39.96	39.96	1,771,426	-0.00(-0.01%)
Mar 23, 2016	40.24	40.24	39.96	39.97	1,895,748	-0.33(-0.82%)
Mar 22, 2016	40.11	40.43	40.08	40.30	437,393	-0.01(-0.02%)
Mar 21, 2016	40.22	40.40	40.15	40.31	458,514	+0.04(+0.10%)
Mar 18, 2016	40.23	40.32	40.15	40.27	899,316	+0.18(+0.44%)
Mar 17, 2016	39.78	40.19	39.68	40.09	1,038,090	+0.31(+0.77%)
Mar 16, 2016	39.45	39.87	39.43	39.78	937,226	+0.26(+0.67%)
Mar 15, 2016	39.45	39.54	39.36	39.52	738,056	-0.16(-0.40%)
Mar 14, 2016	39.61	39.77	39.51	39.68	1,309,887	-0.03(-0.09%)
Mar 11, 2016	39.37	39.74	39.37	39.71	731,736	+0.70(+1.78%)
Mar 10, 2016	39.18	39.38	38.67	39.02	1,145,588	-0.06(-0.17%)
Mar 09, 2016	39.07	39.13	38.90	39.08	786,314	+0.19(+0.50%)
Mar 08, 2016	39.16	39.20	38.86	38.89	561,411	-0.49(-1.24%)
Mar 07, 2016	39.12	39.47	39.12	39.38	5,540,426	+0.06(+0.17%)
Mar 04, 2016	39.22	39.49	39.02	39.31	411,514	+0.16(+0.40%)
Mar 03, 2016	38.90	39.17	38.83	39.15	472,067	+0.18(+0.47%)
Mar 02, 2016	38.68	38.99	38.61	38.97	2,579,505	+0.22(+0.58%)

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.