Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.08	44.12	44.01	44.09	172,054	-0.09(-0.21%)
May 27, 2016	44.14	44.18	44.18	44.18	927,830	+0.11(+0.24%)
May 26, 2016	44.11	44.13	44.07	44.08	582,468	-0.02(-0.06%)
May 25, 2016	44.11	44.11	44.06	44.10	195,315	+0.05(+0.11%)
May 24, 2016	44.09	44.10	44.05	44.05	303,963	-0.03(-0.07%)
May 23, 2016	44.10	44.12	44.05	44.08	212,373	-0.01(-0.02%)
May 20, 2016	44.06	44.10	44.02	44.09	160,102	+0.00(+0.00%)
May 19, 2016	44.09	44.11	44.02	44.09	180,553	+0.00(+0.00%)
May 18, 2016	44.13	44.13	43.99	44.09	329,939	-0.04(-0.09%)
May 17, 2016	44.18	44.19	44.12	44.13	143,884	-0.04(-0.09%)
May 16, 2016	44.16	44.18	44.14	44.18	154,680	+0.02(+0.04%)
May 13, 2016	44.18	44.20	44.15	44.16	354,951	-0.06(-0.13%)
May 12, 2016	44.18	44.22	44.16	44.22	175,183	-0.03(-0.07%)
May 11, 2016	44.19	44.25	44.17	44.25	718,678	+0.07(+0.17%)
May 10, 2016	44.17	44.18	44.16	44.18	221,659	-0.04(-0.09%)
May 09, 2016	44.19	44.22	44.18	44.22	224,617	-0.02(-0.06%)
May 06, 2016	44.17	44.24	44.14	44.24	213,682	+0.03(+0.07%)
May 05, 2016	44.13	44.21	44.11	44.21	397,919	+0.03(+0.07%)
May 04, 2016	44.15	44.18	44.12	44.18	183,431	+0.02(+0.04%)
May 03, 2016	44.15	44.16	44.12	44.16	234,088	+0.16(+0.38%)
May 02, 2016	44.06	44.06	43.99	43.99	362,075	-0.08(-0.19%)
Apr 29, 2016	44.03	44.08	44.02	44.08	217,627	+0.06(+0.13%)
Apr 28, 2016	44.00	44.05	43.96	44.02	1,191,240	+0.05(+0.11%)
Apr 27, 2016	43.97	44.00	43.91	43.97	265,113	+0.03(+0.08%)
Apr 26, 2016	43.98	43.98	43.93	43.94	172,470	-0.02(-0.04%)
Apr 25, 2016	43.95	43.99	43.95	43.95	262,335	-0.07(-0.15%)
Apr 22, 2016	43.97	44.02	43.95	44.02	172,401	+0.02(+0.06%)
Apr 21, 2016	43.97	44.01	43.95	44.00	224,567	-0.02(-0.06%)
Apr 20, 2016	44.07	44.07	43.97	44.02	238,082	-0.03(-0.07%)
Apr 19, 2016	44.04	44.08	44.02	44.05	251,467	-0.01(-0.02%)
Apr 18, 2016	44.07	44.07	44.01	44.06	240,126	+0.02(+0.04%)
Apr 15, 2016	44.04	44.06	44.01	44.05	196,777	+0.02(+0.06%)
Apr 14, 2016	44.02	44.03	43.97	44.02	254,692	-0.04(-0.09%)
Apr 13, 2016	44.05	44.08	44.00	44.06	327,296	+0.02(+0.04%)
Apr 12, 2016	44.09	44.09	44.00	44.05	315,398	+0.01(+0.02%)
Apr 11, 2016	44.05	44.09	43.99	44.04	180,325	+0.00(+0.00%)
Apr 08, 2016	44.02	44.07	44.02	44.04	1,025,476	+0.00(+0.00%)
Apr 07, 2016	44.05	44.11	44.03	44.04	547,570	+0.02(+0.04%)
Apr 06, 2016	44.05	44.05	43.95	44.02	140,600	-0.02(-0.06%)
Apr 05, 2016	44.06	44.07	44.02	44.05	139,561	+0.04(+0.09%)
Apr 04, 2016	44.05	44.06	44.00	44.00	200,766	+0.04(+0.09%)
Apr 01, 2016	44.00	44.05	43.95	43.96	386,479	-0.01(-0.02%)
Mar 31, 2016	43.90	44.00	43.90	43.97	478,946	+0.06(+0.13%)
Mar 30, 2016	43.91	43.95	43.88	43.91	303,156	-0.04(-0.09%)
Mar 29, 2016	43.81	43.95	43.81	43.95	364,855	+0.17(+0.39%)
Mar 28, 2016	43.77	43.85	43.77	43.78	253,593	+0.02(+0.04%)
Mar 24, 2016	43.94	43.76	43.76	43.76	314,107	-0.09(-0.21%)
Mar 23, 2016	43.81	43.87	43.77	43.85	257,292	+0.04(+0.09%)
Mar 22, 2016	43.86	43.86	43.81	43.81	209,720	+0.00(+0.00%)
Mar 21, 2016	43.90	43.90	43.78	43.81	167,571	-0.05(-0.11%)
Mar 18, 2016	43.89	43.95	43.86	43.86	283,823	-0.01(-0.02%)
Mar 17, 2016	43.86	43.92	43.86	43.87	267,828	+0.02(+0.04%)
Mar 16, 2016	43.72	43.86	43.69	43.85	229,632	+0.08(+0.19%)
Mar 15, 2016	43.81	43.81	43.76	43.77	180,931	+0.02(+0.04%)
Mar 14, 2016	43.77	43.83	43.76	43.76	324,692	+0.01(+0.02%)
Mar 11, 2016	43.76	43.82	43.71	43.75	172,955	-0.02(-0.04%)
Mar 10, 2016	43.76	43.81	43.75	43.76	165,056	-0.04(-0.08%)
Mar 09, 2016	43.82	43.85	43.79	43.80	208,891	-0.06(-0.14%)
Mar 08, 2016	43.87	43.93	43.86	43.86	217,873	+0.05(+0.11%)
Mar 07, 2016	43.85	43.90	43.81	43.81	333,106	-0.07(-0.17%)
Mar 04, 2016	43.93	43.93	43.83	43.89	339,956	-0.02(-0.04%)
Mar 03, 2016	43.90	43.93	43.84	43.90	204,663	+0.02(+0.04%)
Mar 02, 2016	43.82	43.90	43.82	43.89	303,741	+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.