Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.23	41.32	41.23	41.30	20,811	+0.10(+0.25%)
May 27, 2016	41.25	41.20	41.20	41.20	872	-0.02(-0.06%)
May 26, 2016	41.28	41.32	41.21	41.22	5,944	+0.02(+0.04%)
May 25, 2016	41.22	41.26	41.20	41.20	5,801	+0.01(+0.02%)
May 24, 2016	41.22	41.75	41.18	41.20	37,039	-0.06(-0.16%)
May 23, 2016	41.26	41.28	41.16	41.26	8,076	-0.02(-0.06%)
May 20, 2016	41.23	41.34	41.20	41.28	19,076	+0.07(+0.17%)
May 19, 2016	41.22	41.27	41.17	41.21	26,617	+0.08(+0.19%)
May 18, 2016	41.18	41.21	41.09	41.13	8,986	-0.10(-0.23%)
May 17, 2016	41.17	41.24	41.17	41.23	6,711	+0.06(+0.16%)
May 16, 2016	41.18	41.18	41.09	41.17	14,968	+0.02(+0.05%)
May 13, 2016	41.19	41.21	41.13	41.15	13,907	-0.07(-0.18%)
May 12, 2016	41.45	41.45	41.16	41.22	57,796	+0.06(+0.16%)
May 11, 2016	41.41	41.41	41.13	41.16	19,629	-0.06(-0.14%)
May 10, 2016	41.41	43.11	41.16	41.21	81,127	-0.03(-0.08%)
May 09, 2016	41.53	41.53	41.22	41.25	18,822	+0.04(+0.10%)
May 06, 2016	41.24	41.24	41.20	41.21	6,156	-0.06(-0.16%)
May 05, 2016	41.42	41.42	41.21	41.27	7,765	+0.02(+0.04%)
May 04, 2016	41.44	41.44	41.21	41.25	5,298	+0.02(+0.04%)
May 03, 2016	41.17	41.28	41.17	41.24	26,198	+0.15(+0.36%)
May 02, 2016	41.26	41.26	41.06	41.09	6,933	-0.07(-0.16%)
Apr 29, 2016	41.09	41.16	41.05	41.16	12,734	+0.02(+0.04%)
Apr 28, 2016	41.11	41.14	41.08	41.14	8,432	+0.00(+0.00%)
Apr 27, 2016	41.16	41.16	41.05	41.14	10,737	+0.11(+0.27%)
Apr 26, 2016	41.06	41.06	40.97	41.03	12,741	-0.01(-0.02%)
Apr 25, 2016	41.01	41.06	40.93	41.04	11,745	+0.06(+0.14%)
Apr 22, 2016	41.01	41.01	40.98	40.98	4,282	+0.04(+0.10%)
Apr 21, 2016	40.94	41.05	40.94	40.94	51,588	+0.04(+0.09%)
Apr 20, 2016	40.90	40.98	40.82	40.90	16,315	-0.11(-0.27%)
Apr 19, 2016	40.93	41.10	40.93	41.01	110,941	+0.10(+0.23%)
Apr 18, 2016	40.92	40.92	40.83	40.92	6,447	-0.14(-0.35%)
Apr 15, 2016	41.02	41.07	40.96	41.06	11,419	+0.15(+0.37%)
Apr 14, 2016	40.89	41.18	40.77	40.91	42,238	+0.02(+0.04%)
Apr 13, 2016	40.88	41.12	40.87	40.90	5,235	+0.02(+0.06%)
Apr 12, 2016	40.85	40.87	40.85	40.87	2,751	+0.05(+0.13%)
Apr 11, 2016	40.83	40.85	40.78	40.82	5,931	-0.07(-0.17%)
Apr 08, 2016	40.75	41.06	40.74	40.89	21,103	+0.06(+0.16%)
Apr 07, 2016	40.90	40.90	40.74	40.82	7,241	+0.15(+0.37%)
Apr 06, 2016	40.72	40.74	40.67	40.67	8,759	-0.14(-0.33%)
Apr 05, 2016	40.76	40.82	40.74	40.81	5,642	+0.06(+0.15%)
Apr 04, 2016	40.71	40.75	40.71	40.75	2,808	+0.13(+0.32%)
Apr 01, 2016	40.67	40.71	40.59	40.62	49,061	-0.12(-0.29%)
Mar 31, 2016	40.66	40.74	40.66	40.74	2,416	+0.02(+0.06%)
Mar 30, 2016	40.68	40.74	40.66	40.71	6,302	-0.06(-0.14%)
Mar 29, 2016	40.68	40.77	40.66	40.77	2,487	+0.08(+0.20%)
Mar 28, 2016	40.56	40.70	40.56	40.68	8,599	+0.09(+0.23%)
Mar 24, 2016	40.74	40.59	40.59	40.59	3,380	-0.14(-0.35%)
Mar 23, 2016	40.68	40.74	40.63	40.74	6,167	+0.11(+0.28%)
Mar 22, 2016	40.71	40.71	40.59	40.62	3,231	-0.01(-0.03%)
Mar 21, 2016	40.69	40.69	40.58	40.63	12,848	-0.07(-0.18%)
Mar 18, 2016	40.69	40.71	40.62	40.71	16,264	-0.02(-0.06%)
Mar 17, 2016	40.73	40.76	40.67	40.73	7,776	+0.08(+0.21%)
Mar 16, 2016	40.57	40.64	40.52	40.64	8,657	-0.00(-0.00%)
Mar 15, 2016	40.67	40.71	40.57	40.65	5,434	-0.02(-0.04%)
Mar 14, 2016	40.95	41.03	40.63	40.66	77,505	-0.01(-0.03%)
Mar 11, 2016	40.63	40.67	40.61	40.67	15,870	+0.07(+0.16%)
Mar 10, 2016	40.59	40.62	40.56	40.61	3,146	+0.05(+0.11%)
Mar 09, 2016	40.74	40.74	40.51	40.56	11,835	-0.08(-0.18%)
Mar 08, 2016	40.70	40.71	40.61	40.64	7,339	+0.00(+0.01%)
Mar 07, 2016	40.58	40.64	40.54	40.63	7,385	+0.03(+0.08%)
Mar 04, 2016	40.52	40.60	40.49	40.60	9,865	-0.04(-0.10%)
Mar 03, 2016	40.56	40.64	40.56	40.64	2,983	+0.11(+0.28%)
Mar 02, 2016	40.59	40.59	40.53	40.53	3,036	+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.