Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.08	44.12	44.01	44.09	172,056	-0.09(-0.21%)
May 27, 2016	44.14	44.18	44.18	44.18	927,839	+0.11(+0.24%)
May 26, 2016	44.11	44.12	44.07	44.08	582,474	-0.02(-0.06%)
May 25, 2016	44.11	44.11	44.06	44.10	195,317	+0.05(+0.11%)
May 24, 2016	44.09	44.10	44.05	44.05	303,966	-0.03(-0.07%)
May 23, 2016	44.10	44.12	44.05	44.08	212,375	-0.01(-0.02%)
May 20, 2016	44.06	44.10	44.02	44.09	160,103	+0.00(+0.00%)
May 19, 2016	44.09	44.11	44.02	44.09	180,555	+0.00(+0.00%)
May 18, 2016	44.13	44.13	43.99	44.09	329,943	-0.04(-0.09%)
May 17, 2016	44.18	44.19	44.12	44.13	143,885	-0.04(-0.09%)
May 16, 2016	44.16	44.17	44.14	44.17	154,681	+0.02(+0.04%)
May 13, 2016	44.18	44.20	44.15	44.16	354,955	-0.06(-0.13%)
May 12, 2016	44.18	44.22	44.16	44.22	175,185	-0.03(-0.07%)
May 11, 2016	44.19	44.25	44.17	44.25	718,685	+0.07(+0.17%)
May 10, 2016	44.17	44.17	44.16	44.17	221,662	-0.04(-0.09%)
May 09, 2016	44.19	44.22	44.17	44.22	224,619	-0.02(-0.06%)
May 06, 2016	44.17	44.24	44.14	44.24	213,684	+0.03(+0.07%)
May 05, 2016	44.13	44.21	44.11	44.21	397,923	+0.03(+0.07%)
May 04, 2016	44.15	44.17	44.12	44.17	183,433	+0.02(+0.04%)
May 03, 2016	44.15	44.16	44.12	44.16	234,091	+0.16(+0.38%)
May 02, 2016	44.06	44.06	43.99	43.99	362,079	-0.08(-0.19%)
Apr 29, 2016	44.03	44.08	44.02	44.08	217,629	+0.06(+0.13%)
Apr 28, 2016	44.00	44.04	43.96	44.02	1,191,253	+0.05(+0.11%)
Apr 27, 2016	43.97	44.00	43.91	43.97	265,116	+0.03(+0.07%)
Apr 26, 2016	43.98	43.98	43.93	43.94	172,472	-0.02(-0.04%)
Apr 25, 2016	43.95	43.99	43.95	43.95	262,337	-0.07(-0.15%)
Apr 22, 2016	43.97	44.02	43.95	44.02	172,403	+0.02(+0.06%)
Apr 21, 2016	43.97	44.01	43.95	44.00	224,570	-0.02(-0.06%)
Apr 20, 2016	44.07	44.07	43.97	44.02	238,084	-0.03(-0.07%)
Apr 19, 2016	44.04	44.08	44.02	44.05	251,470	-0.01(-0.02%)
Apr 18, 2016	44.07	44.07	44.01	44.06	240,128	+0.02(+0.04%)
Apr 15, 2016	44.04	44.06	44.01	44.04	196,779	+0.02(+0.06%)
Apr 14, 2016	44.02	44.03	43.97	44.02	254,695	-0.04(-0.09%)
Apr 13, 2016	44.04	44.08	44.00	44.06	327,300	+0.02(+0.04%)
Apr 12, 2016	44.09	44.09	44.00	44.04	315,401	+0.01(+0.02%)
Apr 11, 2016	44.04	44.09	43.99	44.04	180,327	+0.00(+0.00%)
Apr 08, 2016	44.02	44.07	44.02	44.04	1,025,487	+0.00(+0.00%)
Apr 07, 2016	44.05	44.11	44.03	44.04	547,576	+0.02(+0.04%)
Apr 06, 2016	44.04	44.04	43.95	44.02	140,601	-0.02(-0.06%)
Apr 05, 2016	44.06	44.07	44.02	44.04	139,562	+0.04(+0.09%)
Apr 04, 2016	44.04	44.06	44.00	44.00	200,768	+0.04(+0.09%)
Apr 01, 2016	44.00	44.05	43.95	43.96	386,483	-0.01(-0.02%)
Mar 31, 2016	43.90	44.00	43.90	43.97	478,951	+0.06(+0.13%)
Mar 30, 2016	43.91	43.95	43.88	43.91	303,159	-0.04(-0.09%)
Mar 29, 2016	43.81	43.95	43.81	43.95	364,859	+0.17(+0.39%)
Mar 28, 2016	43.77	43.85	43.77	43.78	253,596	+0.02(+0.04%)
Mar 24, 2016	43.94	43.76	43.76	43.76	314,110	-0.09(-0.21%)
Mar 23, 2016	43.81	43.87	43.77	43.85	257,295	+0.04(+0.09%)
Mar 22, 2016	43.86	43.86	43.81	43.81	209,723	+0.00(+0.00%)
Mar 21, 2016	43.90	43.90	43.78	43.81	167,572	-0.05(-0.11%)
Mar 18, 2016	43.89	43.94	43.86	43.86	283,826	-0.01(-0.02%)
Mar 17, 2016	43.86	43.92	43.86	43.87	267,831	+0.02(+0.04%)
Mar 16, 2016	43.72	43.86	43.69	43.85	229,634	+0.08(+0.19%)
Mar 15, 2016	43.81	43.81	43.76	43.77	180,933	+0.02(+0.04%)
Mar 14, 2016	43.77	43.83	43.76	43.76	324,696	+0.01(+0.02%)
Mar 11, 2016	43.76	43.82	43.71	43.75	172,957	-0.02(-0.04%)
Mar 10, 2016	43.76	43.81	43.75	43.76	165,058	-0.04(-0.08%)
Mar 09, 2016	43.82	43.85	43.79	43.80	208,893	-0.06(-0.14%)
Mar 08, 2016	43.87	43.93	43.86	43.86	217,875	+0.05(+0.11%)
Mar 07, 2016	43.85	43.90	43.81	43.81	333,110	-0.07(-0.17%)
Mar 04, 2016	43.93	43.93	43.83	43.89	339,960	-0.02(-0.04%)
Mar 03, 2016	43.90	43.93	43.84	43.90	204,665	+0.02(+0.04%)
Mar 02, 2016	43.82	43.90	43.82	43.89	303,744	+0.08(+0.19%)

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.