Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.88	41.95	41.60	41.78	2,523	+0.03(+0.07%)
May 27, 2016	41.70	41.75	41.75	41.75	5,263	+0.04(+0.09%)
May 26, 2016	41.63	41.74	41.61	41.71	4,740	-0.01(-0.04%)
May 25, 2016	41.56	41.73	41.56	41.73	1,000	+0.37(+0.89%)
May 24, 2016	41.33	41.36	41.30	41.36	12,362	+0.46(+1.13%)
May 23, 2016	40.86	40.94	40.84	40.90	3,166	+0.00(+0.00%)
May 20, 2016	40.90	41.03	40.85	40.90	8,470	+0.31(+0.75%)
May 19, 2016	40.74	40.74	40.35	40.59	1,559	-0.11(-0.28%)
May 18, 2016	40.57	40.99	40.57	40.70	4,159	+0.01(+0.02%)
May 17, 2016	41.03	41.19	40.61	40.70	22,576	-0.56(-1.36%)
May 16, 2016	40.85	41.26	40.85	41.26	26,469	+0.47(+1.15%)
May 13, 2016	41.02	41.09	40.73	40.79	3,616	-0.32(-0.78%)
May 12, 2016	41.36	41.36	40.91	41.11	4,149	+0.00(+0.00%)
May 11, 2016	41.40	41.40	41.11	41.11	1,422	-0.32(-0.77%)
May 10, 2016	41.15	41.43	41.10	41.43	1,826	+0.42(+1.01%)
May 09, 2016	40.90	41.01	40.90	41.01	1,178	+0.16(+0.38%)
May 06, 2016	40.66	40.88	40.66	40.85	1,647	+0.10(+0.24%)
May 05, 2016	40.91	40.99	40.65	40.76	8,766	-0.01(-0.02%)
May 04, 2016	40.79	40.79	40.74	40.77	3,435	-0.25(-0.62%)
May 03, 2016	41.14	41.14	40.91	41.02	3,211	-0.32(-0.76%)
May 02, 2016	41.19	41.36	41.18	41.34	47,556	+0.29(+0.71%)
Apr 29, 2016	41.17	41.25	40.82	41.05	60,012	-0.49(-1.18%)
Apr 28, 2016	41.59	41.75	41.54	41.54	8,941	-0.12(-0.29%)
Apr 27, 2016	41.55	41.72	41.46	41.66	2,989	+0.03(+0.08%)
Apr 26, 2016	41.72	41.72	41.54	41.62	5,618	+0.04(+0.09%)
Apr 25, 2016	41.51	41.60	41.42	41.59	9,637	-0.03(-0.06%)
Apr 22, 2016	41.60	41.70	41.44	41.61	5,103	-0.11(-0.27%)
Apr 21, 2016	41.95	41.95	41.73	41.73	4,787	-0.34(-0.81%)
Apr 20, 2016	41.90	42.07	41.90	42.07	7,128	+0.23(+0.54%)
Apr 19, 2016	41.90	41.90	41.72	41.84	3,093	+0.12(+0.29%)
Apr 18, 2016	41.36	41.76	41.36	41.72	11,966	+0.28(+0.67%)
Apr 15, 2016	41.54	41.56	41.40	41.44	39,749	-0.14(-0.34%)
Apr 14, 2016	41.57	41.65	41.46	41.58	119,204	+0.07(+0.17%)
Apr 13, 2016	41.36	41.53	41.32	41.51	6,299	+0.42(+1.02%)
Apr 12, 2016	40.85	41.16	40.75	41.09	4,879	+0.20(+0.49%)
Apr 11, 2016	41.03	41.11	40.85	40.89	8,777	+0.20(+0.49%)
Apr 08, 2016	41.09	41.09	40.69	40.69	12,453	-0.15(-0.36%)
Apr 07, 2016	40.96	40.96	40.70	40.84	4,530	-0.24(-0.58%)
Apr 06, 2016	40.74	41.07	40.74	41.07	4,073	+0.28(+0.67%)
Apr 05, 2016	40.86	40.86	40.77	40.80	5,858	-0.33(-0.79%)
Apr 04, 2016	41.26	41.27	41.09	41.12	65,338	-0.06(-0.15%)
Apr 01, 2016	40.98	41.19	40.98	41.19	1,722	+0.25(+0.62%)
Mar 31, 2016	41.05	41.13	40.93	40.93	2,643	-0.12(-0.29%)
Mar 30, 2016	41.22	41.24	40.98	41.05	4,079	+0.19(+0.46%)
Mar 29, 2016	40.47	40.86	40.47	40.86	1,743	+0.30(+0.73%)
Mar 28, 2016	40.70	40.70	40.41	40.57	40,701	+0.12(+0.30%)
Mar 24, 2016	40.32	40.44	40.44	40.44	2,517	-0.13(-0.32%)
Mar 23, 2016	40.73	40.73	40.57	40.57	1,462	-0.22(-0.55%)
Mar 22, 2016	40.65	40.90	40.65	40.80	3,784	-0.04(-0.09%)
Mar 21, 2016	40.72	40.83	40.72	40.83	21,278	+0.06(+0.15%)
Mar 18, 2016	40.79	40.80	40.64	40.77	9,453	+0.16(+0.40%)
Mar 17, 2016	40.29	40.69	40.29	40.61	7,771	+0.40(+0.99%)
Mar 16, 2016	40.11	40.30	40.06	40.21	13,559	+0.19(+0.47%)
Mar 15, 2016	39.85	40.08	39.85	40.03	2,532	-0.21(-0.52%)
Mar 14, 2016	40.10	40.23	39.98	40.23	2,531	+0.04(+0.11%)
Mar 11, 2016	39.98	40.19	39.92	40.19	1,847	+0.61(+1.54%)
Mar 10, 2016	39.83	39.83	39.20	39.58	6,028	+0.06(+0.15%)
Mar 09, 2016	39.63	39.63	39.51	39.52	13,047	+0.14(+0.35%)
Mar 08, 2016	39.60	39.67	39.38	39.38	6,150	-0.37(-0.92%)
Mar 07, 2016	39.63	39.85	39.58	39.75	3,076	+0.08(+0.20%)
Mar 04, 2016	39.71	39.91	39.67	39.67	4,953	+0.10(+0.24%)
Mar 03, 2016	39.47	39.57	39.36	39.57	3,515	+0.03(+0.09%)
Mar 02, 2016	39.29	39.54	39.28	39.54	4,550	+0.16(+0.40%)

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.