Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.49	44.74	44.20	44.74	247,122	+0.25(+0.55%)
May 27, 2016	44.23	44.49	44.49	44.49	132,699	+0.13(+0.30%)
May 26, 2016	44.49	44.49	44.16	44.36	155,398	+0.00(+0.00%)
May 25, 2016	44.52	44.55	44.25	44.36	241,083	+0.16(+0.37%)
May 24, 2016	43.68	44.44	43.68	44.20	233,165	+0.60(+1.38%)
May 23, 2016	43.68	43.82	43.42	43.59	136,777	+0.13(+0.31%)
May 20, 2016	43.23	43.47	43.12	43.46	85,169	+0.44(+1.02%)
May 19, 2016	43.17	43.62	42.81	43.02	144,554	-0.14(-0.33%)
May 18, 2016	42.98	43.72	42.71	43.16	206,245	+0.45(+1.06%)
May 17, 2016	43.49	43.49	42.68	42.71	166,887	-0.54(-1.26%)
May 16, 2016	43.67	43.75	43.08	43.25	265,856	-0.12(-0.28%)
May 13, 2016	43.51	43.79	43.07	43.37	105,105	-0.23(-0.53%)
May 12, 2016	43.32	43.67	43.23	43.60	133,558	+0.36(+0.83%)
May 11, 2016	43.71	43.79	43.24	43.24	121,388	-0.40(-0.92%)
May 10, 2016	43.88	44.50	43.53	43.64	276,469	-0.19(-0.43%)
May 09, 2016	43.40	43.97	43.30	43.83	165,136	+0.57(+1.31%)
May 06, 2016	43.82	43.86	42.82	43.26	100,022	-0.62(-1.41%)
May 05, 2016	43.41	44.06	42.98	43.88	298,208	+0.69(+1.59%)
May 04, 2016	43.36	44.24	42.69	43.20	333,041	+0.16(+0.38%)
May 03, 2016	43.53	43.72	42.91	43.03	109,928	-0.65(-1.48%)
May 02, 2016	43.60	43.91	43.35	43.68	121,972	+0.40(+0.93%)
Apr 29, 2016	43.47	43.72	42.95	43.28	68,794	-0.15(-0.34%)
Apr 28, 2016	43.86	44.12	43.24	43.43	97,607	-0.70(-1.59%)
Apr 27, 2016	43.73	44.14	43.65	44.13	144,232	+0.37(+0.85%)
Apr 26, 2016	43.67	43.82	43.29	43.76	194,879	+0.23(+0.53%)
Apr 25, 2016	43.12	43.64	43.09	43.52	90,506	+0.38(+0.88%)
Apr 22, 2016	43.35	43.43	42.71	43.14	153,840	-0.32(-0.74%)
Apr 21, 2016	43.74	44.01	43.29	43.47	190,310	-0.28(-0.63%)
Apr 20, 2016	43.79	44.26	43.67	43.74	160,287	-0.19(-0.44%)
Apr 19, 2016	44.31	44.43	43.52	43.93	110,469	-0.27(-0.61%)
Apr 18, 2016	43.73	44.26	43.67	44.20	115,097	+0.48(+1.09%)
Apr 15, 2016	43.98	44.02	43.64	43.73	86,678	-0.24(-0.54%)
Apr 14, 2016	44.05	44.23	43.67	43.96	114,315	+0.03(+0.07%)
Apr 13, 2016	43.79	44.12	43.67	43.93	168,347	+0.29(+0.67%)
Apr 12, 2016	43.30	43.72	43.04	43.64	112,620	+0.39(+0.90%)
Apr 11, 2016	44.11	44.26	43.26	43.26	121,505	-0.72(-1.63%)
Apr 08, 2016	43.55	43.99	43.16	43.97	219,378	+0.73(+1.69%)
Apr 07, 2016	43.61	43.61	42.87	43.24	140,730	-0.34(-0.79%)
Apr 06, 2016	43.44	44.06	43.44	43.58	103,371	+0.22(+0.50%)
Apr 05, 2016	43.60	43.90	43.19	43.37	198,835	-0.45(-1.04%)
Apr 04, 2016	43.79	44.43	43.67	43.82	189,064	-0.33(-0.74%)
Apr 01, 2016	44.05	44.38	43.96	44.15	154,473	-0.16(-0.35%)
Mar 31, 2016	44.29	44.55	44.05	44.31	139,291	-0.19(-0.42%)
Mar 30, 2016	44.37	44.67	44.12	44.49	135,626	+0.14(+0.32%)
Mar 29, 2016	44.50	44.64	43.97	44.35	188,499	-0.01(-0.02%)
Mar 28, 2016	44.32	44.67	43.77	44.36	303,597	+0.37(+0.83%)
Mar 24, 2016	43.38	43.99	43.99	43.99	267,814	+0.75(+1.74%)
Mar 23, 2016	43.60	43.81	43.23	43.24	94,073	-0.52(-1.19%)
Mar 22, 2016	44.06	44.63	43.63	43.76	191,399	-0.30(-0.68%)
Mar 21, 2016	44.62	44.62	43.90	44.06	243,931	-0.48(-1.07%)
Mar 18, 2016	44.12	44.89	43.98	44.54	281,981	+0.68(+1.55%)
Mar 17, 2016	43.97	44.27	43.41	43.86	273,576	-0.03(-0.07%)
Mar 16, 2016	42.78	43.96	42.65	43.89	288,122	+1.29(+3.03%)
Mar 15, 2016	42.53	42.90	42.26	42.60	100,159	-0.08(-0.19%)
Mar 14, 2016	42.47	43.30	42.21	42.68	1,464,524	+0.25(+0.58%)
Mar 11, 2016	42.30	42.62	42.12	42.44	376,403	+0.37(+0.87%)
Mar 10, 2016	42.76	43.00	41.65	42.07	123,315	-0.61(-1.42%)
Mar 09, 2016	42.43	42.75	42.25	42.68	139,542	+0.40(+0.94%)
Mar 08, 2016	42.50	42.52	42.07	42.28	106,946	-0.12(-0.28%)
Mar 07, 2016	42.50	43.13	41.88	42.40	215,725	-0.12(-0.29%)
Mar 04, 2016	42.43	42.61	41.97	42.52	381,762	+0.04(+0.10%)
Mar 03, 2016	42.52	42.75	42.16	42.48	249,022	-0.09(-0.21%)
Mar 02, 2016	42.80	42.80	41.81	42.57	183,776	+0.03(+0.07%)

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.