Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.40	41.45	41.32	41.43	6,779	+0.04(+0.09%)
May 27, 2016	41.44	41.39	41.39	41.39	7,700	-0.00(-0.00%)
May 26, 2016	41.42	41.46	41.37	41.39	79,736	+0.00(+0.00%)
May 25, 2016	41.42	41.43	41.35	41.39	6,229	-0.01(-0.03%)
May 24, 2016	41.41	41.43	41.25	41.40	8,552	+0.00(+0.01%)
May 23, 2016	41.43	41.44	41.35	41.40	18,692	+0.05(+0.12%)
May 20, 2016	41.49	41.49	41.35	41.35	9,165	-0.08(-0.19%)
May 19, 2016	41.30	41.44	41.29	41.42	21,453	+0.02(+0.05%)
May 18, 2016	41.49	41.49	41.35	41.40	8,489	-0.11(-0.26%)
May 17, 2016	41.46	41.57	41.37	41.51	45,420	+0.05(+0.12%)
May 16, 2016	41.49	41.50	41.46	41.46	7,397	-0.03(-0.08%)
May 13, 2016	41.49	41.52	41.46	41.49	14,668	+0.02(+0.06%)
May 12, 2016	41.53	41.53	41.47	41.47	57,760	-0.05(-0.12%)
May 11, 2016	41.53	41.56	41.51	41.52	4,561	-0.02(-0.06%)
May 10, 2016	41.53	41.55	41.53	41.54	6,159	+0.00(+0.00%)
May 09, 2016	41.54	41.57	41.54	41.54	3,715	+0.02(+0.04%)
May 06, 2016	41.58	41.62	41.53	41.53	9,265	-0.07(-0.16%)
May 05, 2016	41.46	41.59	41.46	41.59	32,362	+0.03(+0.08%)
May 04, 2016	41.53	41.57	41.46	41.56	11,872	+0.08(+0.20%)
May 03, 2016	41.55	41.55	41.44	41.48	11,773	+0.05(+0.12%)
May 02, 2016	41.57	41.57	41.38	41.43	95,125	+0.03(+0.07%)
Apr 29, 2016	41.34	41.44	41.33	41.40	4,049	+0.02(+0.05%)
Apr 28, 2016	41.38	41.41	41.34	41.38	18,173	+0.04(+0.10%)
Apr 27, 2016	41.33	41.36	41.26	41.34	13,407	+0.11(+0.26%)
Apr 26, 2016	41.32	41.33	41.22	41.23	24,591	-0.05(-0.12%)
Apr 25, 2016	41.32	41.35	41.28	41.28	7,184	-0.07(-0.16%)
Apr 22, 2016	41.27	41.36	41.27	41.35	3,171	+0.02(+0.05%)
Apr 21, 2016	41.31	41.34	41.30	41.33	2,893	+0.02(+0.05%)
Apr 20, 2016	41.32	41.37	41.28	41.31	84,127	-0.02(-0.06%)
Apr 19, 2016	41.30	41.35	41.28	41.33	15,725	+0.01(+0.02%)
Apr 18, 2016	41.33	41.35	41.27	41.32	5,795	+0.04(+0.11%)
Apr 15, 2016	41.27	41.34	41.27	41.28	8,564	-0.02(-0.05%)
Apr 14, 2016	41.20	41.30	41.20	41.30	11,701	+0.01(+0.02%)
Apr 13, 2016	41.27	41.29	41.23	41.29	4,081	+0.03(+0.06%)
Apr 12, 2016	41.27	41.32	41.24	41.26	18,862	+0.04(+0.10%)
Apr 11, 2016	41.27	41.27	41.20	41.22	6,804	-0.02(-0.04%)
Apr 08, 2016	41.30	41.30	41.24	41.24	6,079	-0.04(-0.10%)
Apr 07, 2016	41.27	41.30	41.23	41.28	24,319	+0.02(+0.05%)
Apr 06, 2016	41.25	41.28	41.20	41.26	5,111	+0.01(+0.02%)
Apr 05, 2016	41.17	41.25	41.17	41.25	16,085	+0.03(+0.08%)
Apr 04, 2016	41.21	41.23	41.13	41.22	16,528	+0.04(+0.10%)
Apr 01, 2016	41.15	41.22	41.14	41.18	39,125	+0.10(+0.26%)
Mar 31, 2016	41.04	41.12	41.04	41.07	7,554	+0.02(+0.06%)
Mar 30, 2016	41.02	41.10	41.01	41.05	24,490	+0.02(+0.06%)
Mar 29, 2016	40.97	41.06	40.95	41.02	41,366	+0.09(+0.22%)
Mar 28, 2016	40.90	40.94	40.86	40.93	8,800	+0.05(+0.12%)
Mar 24, 2016	40.85	40.88	40.88	40.88	40,822	-0.02(-0.04%)
Mar 23, 2016	40.85	40.90	40.84	40.90	10,938	+0.06(+0.14%)
Mar 22, 2016	40.87	40.91	40.83	40.84	12,358	-0.03(-0.08%)
Mar 21, 2016	40.88	40.89	40.82	40.88	11,608	+0.04(+0.10%)
Mar 18, 2016	40.84	40.89	40.84	40.84	43,305	+0.00(+0.00%)
Mar 17, 2016	40.91	40.96	40.80	40.84	143,565	-0.12(-0.30%)
Mar 16, 2016	40.85	40.99	40.71	40.96	41,546	+0.11(+0.26%)
Mar 15, 2016	40.85	40.89	40.82	40.85	11,068	+0.03(+0.08%)
Mar 14, 2016	40.84	40.87	40.77	40.82	10,977	+0.00(+0.00%)
Mar 11, 2016	40.78	40.83	40.74	40.82	7,740	+0.07(+0.18%)
Mar 10, 2016	40.71	40.84	40.71	40.75	9,342	-0.04(-0.10%)
Mar 09, 2016	40.75	40.84	40.72	40.79	13,854	-0.00(-0.00%)
Mar 08, 2016	40.80	40.84	40.70	40.79	8,557	+0.06(+0.16%)
Mar 07, 2016	40.74	40.77	40.66	40.72	46,276	-0.03(-0.08%)
Mar 04, 2016	40.65	40.75	40.65	40.75	11,264	+0.02(+0.04%)
Mar 03, 2016	40.67	40.74	40.66	40.74	34,997	+0.06(+0.14%)
Mar 02, 2016	40.59	40.69	40.59	40.68	11,210	+0.02(+0.05%)

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.