Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.59	43.66	43.58	43.65	82,064	+0.06(+0.14%)
May 27, 2016	43.63	43.59	43.59	43.59	90,921	-0.06(-0.13%)
May 26, 2016	43.64	43.68	43.63	43.65	50,970	+0.03(+0.08%)
May 25, 2016	43.59	43.64	43.59	43.62	84,038	+0.03(+0.06%)
May 24, 2016	43.63	43.63	43.59	43.59	65,539	-0.06(-0.13%)
May 23, 2016	43.67	43.67	43.63	43.65	54,468	-0.04(-0.10%)
May 20, 2016	43.70	43.70	43.68	43.69	81,048	+0.00(+0.00%)
May 19, 2016	43.67	43.74	43.67	43.69	54,562	+0.00(+0.00%)
May 18, 2016	43.80	43.80	43.62	43.69	162,446	-0.10(-0.23%)
May 17, 2016	43.79	43.81	43.71	43.79	80,093	+0.08(+0.19%)
May 16, 2016	43.73	43.74	43.71	43.71	92,218	-0.07(-0.15%)
May 13, 2016	43.75	43.80	43.73	43.78	91,515	+0.08(+0.17%)
May 12, 2016	43.71	43.73	43.69	43.70	77,802	-0.03(-0.08%)
May 11, 2016	43.72	43.74	43.63	43.74	175,779	+0.12(+0.27%)
May 10, 2016	43.68	43.69	43.60	43.62	92,118	-0.01(-0.02%)
May 09, 2016	43.68	43.70	43.63	43.63	115,584	-0.03(-0.08%)
May 06, 2016	43.69	43.69	43.63	43.66	97,965	+0.03(+0.06%)
May 05, 2016	43.65	43.65	43.57	43.63	49,392	+0.01(+0.02%)
May 04, 2016	43.58	43.63	43.57	43.63	105,587	+0.01(+0.02%)
May 03, 2016	43.67	43.67	43.58	43.62	112,376	+0.11(+0.25%)
May 02, 2016	43.58	43.58	43.50	43.51	120,405	-0.04(-0.09%)
Apr 29, 2016	43.48	43.57	43.44	43.55	103,515	+0.04(+0.09%)
Apr 28, 2016	43.62	43.62	43.42	43.51	106,242	+0.07(+0.15%)
Apr 27, 2016	43.42	43.46	43.42	43.44	105,618	+0.03(+0.06%)
Apr 26, 2016	43.46	43.46	43.40	43.41	110,139	-0.03(-0.06%)
Apr 25, 2016	43.45	43.47	43.44	43.44	93,451	-0.01(-0.02%)
Apr 22, 2016	43.47	43.47	43.39	43.45	87,270	+0.08(+0.19%)
Apr 21, 2016	43.43	43.43	43.33	43.36	51,420	-0.03(-0.08%)
Apr 20, 2016	43.52	43.54	43.38	43.40	56,999	-0.04(-0.10%)
Apr 19, 2016	43.50	43.50	43.43	43.44	50,439	-0.02(-0.04%)
Apr 18, 2016	43.47	43.52	43.45	43.46	105,813	-0.03(-0.06%)
Apr 15, 2016	43.47	43.50	43.41	43.48	152,500	+0.09(+0.20%)
Apr 14, 2016	43.46	43.46	43.36	43.39	90,811	-0.02(-0.05%)
Apr 13, 2016	43.52	43.52	43.41	43.41	138,209	-0.01(-0.02%)
Apr 12, 2016	43.42	43.60	43.39	43.42	76,572	-0.00(-0.01%)
Apr 11, 2016	43.43	43.43	43.41	43.43	45,331	+0.01(+0.03%)
Apr 08, 2016	43.41	43.41	43.38	43.41	48,217	+0.01(+0.02%)
Apr 07, 2016	43.42	43.44	43.38	43.41	193,533	+0.11(+0.25%)
Apr 06, 2016	43.36	43.36	43.29	43.30	64,986	-0.02(-0.04%)
Apr 05, 2016	43.34	43.35	43.28	43.31	59,706	+0.09(+0.21%)
Apr 04, 2016	43.25	43.25	43.21	43.22	155,123	+0.02(+0.04%)
Apr 01, 2016	43.21	43.23	43.16	43.20	70,601	+0.03(+0.07%)
Mar 31, 2016	43.15	43.21	43.13	43.17	57,612	+0.14(+0.33%)
Mar 30, 2016	43.07	43.07	43.02	43.03	94,179	-0.06(-0.14%)
Mar 29, 2016	43.07	43.12	43.03	43.09	79,008	+0.06(+0.14%)
Mar 28, 2016	43.05	43.07	42.96	43.03	96,664	+0.03(+0.06%)
Mar 24, 2016	43.03	43.01	43.01	43.01	78,769	+0.00(+0.00%)
Mar 23, 2016	43.04	43.06	42.98	43.01	99,483	+0.02(+0.04%)
Mar 22, 2016	43.03	43.06	42.96	42.99	89,648	+0.01(+0.02%)
Mar 21, 2016	43.01	43.02	42.97	42.98	85,935	-0.03(-0.06%)
Mar 18, 2016	42.92	43.00	42.92	43.01	43,665	+0.08(+0.20%)
Mar 17, 2016	42.98	42.98	42.92	42.92	39,143	+0.03(+0.08%)
Mar 16, 2016	42.93	42.93	42.85	42.89	53,830	+0.01(+0.02%)
Mar 15, 2016	42.93	42.93	42.88	42.88	78,744	-0.03(-0.08%)
Mar 14, 2016	42.96	42.96	42.89	42.91	73,393	+0.04(+0.10%)
Mar 11, 2016	42.91	42.91	42.81	42.87	100,444	+0.00(+0.01%)
Mar 10, 2016	42.86	42.87	42.80	42.87	51,426	+0.04(+0.09%)
Mar 09, 2016	42.83	42.87	42.81	42.83	141,341	-0.07(-0.15%)
Mar 08, 2016	42.88	42.92	42.85	42.90	46,916	+0.06(+0.13%)
Mar 07, 2016	42.86	42.86	42.80	42.84	95,240	-0.02(-0.04%)
Mar 04, 2016	42.91	42.91	42.85	42.86	94,110	-0.04(-0.10%)
Mar 03, 2016	42.89	42.97	42.81	42.90	208,788	+0.01(+0.02%)
Mar 02, 2016	43.00	43.00	42.88	42.89	58,983	-0.09(-0.21%)

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.