Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.38	41.48	41.38	41.45	20,735	+0.10(+0.25%)
May 27, 2016	41.40	41.35	41.35	41.35	868	-0.02(-0.06%)
May 26, 2016	41.43	41.48	41.36	41.37	5,923	+0.02(+0.04%)
May 25, 2016	41.37	41.41	41.35	41.35	5,780	+0.01(+0.02%)
May 24, 2016	41.37	41.90	41.33	41.35	36,905	-0.06(-0.16%)
May 23, 2016	41.41	41.43	41.31	41.41	8,046	-0.02(-0.06%)
May 20, 2016	41.38	41.49	41.35	41.43	19,006	+0.07(+0.17%)
May 19, 2016	41.37	41.42	41.32	41.36	26,521	+0.08(+0.19%)
May 18, 2016	41.33	41.36	41.24	41.28	8,954	-0.10(-0.23%)
May 17, 2016	41.32	41.40	41.32	41.38	6,686	+0.06(+0.16%)
May 16, 2016	41.33	41.33	41.24	41.32	14,914	+0.02(+0.05%)
May 13, 2016	41.34	41.36	41.28	41.30	13,856	-0.08(-0.18%)
May 12, 2016	41.60	41.60	41.31	41.37	57,586	+0.06(+0.16%)
May 11, 2016	41.56	41.56	41.28	41.31	19,557	-0.06(-0.14%)
May 10, 2016	41.57	43.27	41.31	41.36	80,832	-0.03(-0.08%)
May 09, 2016	41.68	41.68	41.37	41.40	18,754	+0.04(+0.10%)
May 06, 2016	41.39	41.39	41.35	41.36	6,134	-0.06(-0.16%)
May 05, 2016	41.57	41.57	41.36	41.42	7,737	+0.02(+0.04%)
May 04, 2016	41.59	41.59	41.36	41.40	5,279	+0.02(+0.04%)
May 03, 2016	41.32	41.43	41.32	41.39	26,103	+0.15(+0.36%)
May 02, 2016	41.41	41.41	41.21	41.24	6,908	-0.07(-0.16%)
Apr 29, 2016	41.24	41.31	41.20	41.31	12,688	+0.02(+0.04%)
Apr 28, 2016	41.26	41.29	41.23	41.29	8,401	+0.00(+0.00%)
Apr 27, 2016	41.31	41.31	41.20	41.29	10,698	+0.11(+0.27%)
Apr 26, 2016	41.21	41.21	41.12	41.18	12,695	-0.01(-0.02%)
Apr 25, 2016	41.16	41.21	41.08	41.19	11,702	+0.06(+0.14%)
Apr 22, 2016	41.15	41.16	41.13	41.13	4,266	+0.04(+0.10%)
Apr 21, 2016	41.09	41.20	41.09	41.09	51,401	+0.04(+0.09%)
Apr 20, 2016	41.05	41.13	40.97	41.05	16,256	-0.11(-0.27%)
Apr 19, 2016	41.08	41.25	41.08	41.16	110,538	+0.10(+0.23%)
Apr 18, 2016	41.07	41.07	40.97	41.07	6,424	-0.14(-0.35%)
Apr 15, 2016	41.17	41.22	41.11	41.21	11,377	+0.15(+0.37%)
Apr 14, 2016	41.04	41.33	40.92	41.06	42,085	+0.02(+0.04%)
Apr 13, 2016	41.03	41.27	41.02	41.05	5,216	+0.02(+0.06%)
Apr 12, 2016	41.00	41.02	41.00	41.02	2,741	+0.05(+0.13%)
Apr 11, 2016	40.98	41.00	40.93	40.97	5,910	-0.07(-0.17%)
Apr 08, 2016	40.90	41.21	40.89	41.04	21,026	+0.06(+0.16%)
Apr 07, 2016	41.05	41.05	40.88	40.97	7,215	+0.15(+0.37%)
Apr 06, 2016	40.87	40.89	40.82	40.82	8,728	-0.14(-0.33%)
Apr 05, 2016	40.91	40.97	40.89	40.96	5,622	+0.06(+0.15%)
Apr 04, 2016	40.86	40.90	40.86	40.90	2,797	+0.13(+0.32%)
Apr 01, 2016	40.82	40.86	40.74	40.77	48,883	-0.12(-0.29%)
Mar 31, 2016	40.81	40.88	40.81	40.88	2,407	+0.02(+0.06%)
Mar 30, 2016	40.83	40.88	40.80	40.86	6,279	-0.06(-0.14%)
Mar 29, 2016	40.83	40.92	40.81	40.92	2,478	+0.08(+0.20%)
Mar 28, 2016	40.71	40.85	40.71	40.83	8,568	+0.09(+0.23%)
Mar 24, 2016	40.88	40.74	40.74	40.74	3,368	-0.14(-0.35%)
Mar 23, 2016	40.83	40.89	40.78	40.88	6,144	+0.11(+0.28%)
Mar 22, 2016	40.86	40.86	40.74	40.77	3,220	-0.01(-0.03%)
Mar 21, 2016	40.84	40.84	40.73	40.78	12,801	-0.07(-0.18%)
Mar 18, 2016	40.84	40.86	40.77	40.85	16,205	-0.02(-0.06%)
Mar 17, 2016	40.88	40.91	40.82	40.88	7,748	+0.09(+0.21%)
Mar 16, 2016	40.72	40.79	40.67	40.79	8,626	-0.00(-0.00%)
Mar 15, 2016	40.82	40.86	40.72	40.79	5,414	-0.02(-0.04%)
Mar 14, 2016	41.10	41.18	40.77	40.81	77,223	-0.01(-0.03%)
Mar 11, 2016	40.78	40.82	40.76	40.82	15,813	+0.07(+0.16%)
Mar 10, 2016	40.74	40.77	40.71	40.76	3,135	+0.05(+0.11%)
Mar 09, 2016	40.89	40.89	40.65	40.71	11,792	-0.08(-0.18%)
Mar 08, 2016	40.85	40.85	40.76	40.79	7,313	+0.00(+0.01%)
Mar 07, 2016	40.73	40.79	40.69	40.78	7,358	+0.03(+0.08%)
Mar 04, 2016	40.66	40.75	40.64	40.75	9,829	-0.04(-0.10%)
Mar 03, 2016	40.70	40.79	40.70	40.79	2,972	+0.11(+0.28%)
Mar 02, 2016	40.73	40.73	40.68	40.68	3,025	+0.17(+0.41%)

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.