Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.57	42.64	42.11	42.22	3,462,969	-0.15(-0.35%)
May 27, 2016	42.36	42.37	42.37	42.37	2,250,086	-0.07(-0.16%)
May 26, 2016	42.51	42.55	42.34	42.44	3,224,479	+0.09(+0.20%)
May 25, 2016	42.27	42.45	42.22	42.35	1,898,615	+0.39(+0.93%)
May 24, 2016	41.66	42.03	41.64	41.96	2,458,424	+0.58(+1.41%)
May 23, 2016	41.38	41.47	41.29	41.38	2,336,119	-0.09(-0.21%)
May 20, 2016	41.49	41.57	41.39	41.47	2,801,422	+0.30(+0.74%)
May 19, 2016	41.17	41.22	40.99	41.16	2,902,284	-0.23(-0.56%)
May 18, 2016	41.40	41.82	41.24	41.40	3,247,006	+0.01(+0.02%)
May 17, 2016	41.62	41.72	41.33	41.39	3,183,975	-0.26(-0.64%)
May 16, 2016	41.28	41.68	41.28	41.65	6,959,480	+0.49(+1.19%)
May 13, 2016	41.29	41.45	41.08	41.16	2,295,478	-0.45(-1.08%)
May 12, 2016	42.01	42.01	41.43	41.61	1,980,863	-0.02(-0.04%)
May 11, 2016	41.68	41.87	41.62	41.63	2,598,937	-0.36(-0.85%)
May 10, 2016	41.68	41.99	41.68	41.99	1,745,857	+0.58(+1.41%)
May 09, 2016	41.62	41.66	41.38	41.40	1,557,207	-0.09(-0.22%)
May 06, 2016	41.22	41.51	41.17	41.50	6,891,939	+0.11(+0.26%)
May 05, 2016	41.45	41.51	41.24	41.39	2,730,053	-0.03(-0.08%)
May 04, 2016	41.52	41.62	41.33	41.42	2,247,707	-0.48(-1.15%)
May 03, 2016	42.20	42.20	41.86	41.90	2,635,061	-0.68(-1.61%)
May 02, 2016	42.53	42.65	42.39	42.59	2,594,985	+0.42(+1.00%)
Apr 29, 2016	42.39	42.43	42.02	42.17	3,593,230	-0.17(-0.40%)
Apr 28, 2016	42.37	42.72	42.24	42.34	3,755,473	-0.56(-1.31%)
Apr 27, 2016	42.70	42.97	42.66	42.90	2,059,845	+0.06(+0.15%)
Apr 26, 2016	42.88	42.91	42.70	42.84	2,048,315	+0.13(+0.31%)
Apr 25, 2016	42.70	42.72	42.54	42.70	2,300,801	-0.19(-0.44%)
Apr 22, 2016	42.84	42.96	42.70	42.89	4,329,370	+0.02(+0.04%)
Apr 21, 2016	43.06	43.09	42.77	42.87	2,453,820	-0.26(-0.61%)
Apr 20, 2016	43.13	43.34	43.03	43.14	2,063,756	-0.02(-0.04%)
Apr 19, 2016	43.01	43.22	42.98	43.15	2,701,305	+0.75(+1.76%)
Apr 18, 2016	42.03	42.46	41.99	42.41	2,023,702	+0.37(+0.87%)
Apr 15, 2016	42.14	42.20	42.03	42.04	3,219,866	-0.11(-0.26%)
Apr 14, 2016	42.27	42.31	42.11	42.15	1,542,352	+0.06(+0.15%)
Apr 13, 2016	42.01	42.16	41.91	42.09	1,803,007	+0.63(+1.52%)
Apr 12, 2016	41.17	41.54	40.94	41.46	2,536,185	+0.59(+1.45%)
Apr 11, 2016	41.12	41.26	40.86	40.87	2,357,366	+0.02(+0.06%)
Apr 08, 2016	40.87	40.95	40.72	40.84	2,202,092	+0.79(+1.98%)
Apr 07, 2016	40.34	40.42	39.95	40.05	2,235,314	-0.57(-1.40%)
Apr 06, 2016	40.12	40.63	40.08	40.62	3,520,402	+0.62(+1.56%)
Apr 05, 2016	40.03	40.13	39.94	40.00	2,476,781	-0.82(-2.02%)
Apr 04, 2016	40.99	41.05	40.75	40.82	2,001,745	-0.03(-0.08%)
Apr 01, 2016	40.48	40.91	40.43	40.85	3,464,314	-0.49(-1.19%)
Mar 31, 2016	41.51	41.59	41.31	41.34	8,048,732	-0.32(-0.77%)
Mar 30, 2016	41.68	41.90	41.61	41.66	2,151,933	+0.32(+0.77%)
Mar 29, 2016	40.73	41.36	40.63	41.34	2,368,268	+0.44(+1.06%)
Mar 28, 2016	40.92	41.09	40.80	40.91	2,300,525	+0.24(+0.59%)
Mar 24, 2016	40.44	40.66	40.66	40.66	2,167,563	-0.24(-0.59%)
Mar 23, 2016	41.25	41.25	40.87	40.91	1,729,719	-0.42(-1.02%)
Mar 22, 2016	41.12	41.41	41.04	41.33	1,763,298	-0.07(-0.17%)
Mar 21, 2016	41.33	41.48	41.27	41.40	1,600,797	-0.08(-0.19%)
Mar 18, 2016	41.52	41.61	41.40	41.47	2,315,412	-0.09(-0.21%)
Mar 17, 2016	41.24	41.63	41.12	41.56	3,600,219	+0.33(+0.81%)
Mar 16, 2016	40.57	41.25	40.45	41.22	2,289,720	+0.41(+1.01%)
Mar 15, 2016	40.79	40.87	40.67	40.81	2,439,148	-0.40(-0.96%)
Mar 14, 2016	41.19	41.33	41.12	41.21	4,218,908	-0.07(-0.17%)
Mar 11, 2016	40.92	41.29	40.92	41.28	2,365,214	+1.04(+2.59%)
Mar 10, 2016	40.62	40.85	39.91	40.24	4,507,453	-0.05(-0.14%)
Mar 09, 2016	40.31	40.38	40.17	40.29	2,732,584	+0.18(+0.45%)
Mar 08, 2016	40.37	40.40	40.10	40.11	3,523,522	-0.47(-1.15%)
Mar 07, 2016	40.20	40.69	40.17	40.58	3,698,307	-0.05(-0.11%)
Mar 04, 2016	40.57	40.82	40.51	40.63	2,879,286	+0.33(+0.81%)
Mar 03, 2016	40.00	40.31	39.97	40.30	2,193,568	+0.37(+0.94%)
Mar 02, 2016	39.61	39.94	39.54	39.93	4,661,677	+0.25(+0.63%)

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.