Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.00	44.12	44.00	44.07	869,508	-0.05(-0.11%)
May 27, 2016	44.14	44.12	44.12	44.12	766,589	+0.03(+0.07%)
May 26, 2016	44.03	44.10	44.01	44.08	607,477	+0.06(+0.13%)
May 25, 2016	44.01	44.04	43.96	44.03	479,889	+0.06(+0.15%)
May 24, 2016	44.00	44.02	43.93	43.96	772,102	-0.02(-0.05%)
May 23, 2016	43.95	43.99	43.91	43.99	447,541	+0.02(+0.04%)
May 20, 2016	43.98	44.00	43.91	43.97	2,396,099	+0.06(+0.13%)
May 19, 2016	43.91	43.94	43.85	43.91	562,025	+0.05(+0.11%)
May 18, 2016	44.00	44.00	43.81	43.87	556,303	-0.15(-0.35%)
May 17, 2016	44.02	44.05	43.99	44.02	771,457	+0.02(+0.04%)
May 16, 2016	44.00	44.04	43.98	44.00	463,474	+0.00(+0.00%)
May 13, 2016	44.04	44.08	43.98	44.00	609,914	-0.02(-0.04%)
May 12, 2016	43.99	44.05	43.97	44.02	490,829	-0.01(-0.02%)
May 11, 2016	44.02	44.06	43.99	44.03	594,267	+0.05(+0.11%)
May 10, 2016	43.94	44.05	43.94	43.98	584,224	-0.02(-0.04%)
May 09, 2016	44.06	44.06	43.93	44.00	621,845	+0.00(+0.00%)
May 06, 2016	44.03	44.04	43.93	44.00	738,930	+0.04(+0.09%)
May 05, 2016	43.91	43.97	43.85	43.96	916,714	+0.07(+0.17%)
May 04, 2016	43.91	43.91	43.84	43.88	1,042,271	-0.01(-0.02%)
May 03, 2016	43.91	43.94	43.84	43.89	783,516	+0.10(+0.22%)
May 02, 2016	43.76	43.82	43.71	43.79	728,341	+0.05(+0.12%)
Apr 29, 2016	43.68	43.76	43.61	43.74	1,196,647	+0.06(+0.15%)
Apr 28, 2016	43.76	43.81	43.67	43.68	2,821,380	-0.01(-0.02%)
Apr 27, 2016	43.64	43.72	43.59	43.68	633,470	+0.05(+0.11%)
Apr 26, 2016	43.72	43.72	43.63	43.64	978,696	-0.05(-0.12%)
Apr 25, 2016	43.68	43.70	43.64	43.69	587,084	-0.04(-0.10%)
Apr 22, 2016	43.82	43.82	43.72	43.73	2,191,205	-0.05(-0.11%)
Apr 21, 2016	43.78	43.81	43.76	43.78	575,658	-0.14(-0.33%)
Apr 20, 2016	43.94	43.97	43.90	43.93	722,761	+0.03(+0.07%)
Apr 19, 2016	43.90	43.90	43.85	43.89	720,791	+0.02(+0.05%)
Apr 18, 2016	43.87	43.92	43.85	43.87	626,132	-0.06(-0.15%)
Apr 15, 2016	43.89	43.93	43.89	43.93	728,869	+0.05(+0.11%)
Apr 14, 2016	43.87	43.91	43.84	43.89	760,436	+0.01(+0.02%)
Apr 13, 2016	43.85	43.89	43.81	43.88	537,044	+0.05(+0.11%)
Apr 12, 2016	43.89	43.89	43.81	43.83	575,101	-0.06(-0.15%)
Apr 11, 2016	43.93	43.93	43.86	43.89	500,086	-0.02(-0.06%)
Apr 08, 2016	43.93	43.96	43.91	43.92	900,635	+0.01(+0.02%)
Apr 07, 2016	43.89	43.93	43.86	43.91	1,710,222	+0.02(+0.04%)
Apr 06, 2016	43.88	43.93	43.84	43.89	1,238,613	-0.03(-0.07%)
Apr 05, 2016	43.94	43.96	43.89	43.93	1,095,683	+0.10(+0.22%)
Apr 04, 2016	43.88	43.94	43.40	43.83	1,042,155	-0.01(-0.02%)
Apr 01, 2016	43.92	43.94	43.80	43.84	2,712,437	-0.02(-0.04%)
Mar 31, 2016	43.84	43.91	43.81	43.86	972,038	-0.03(-0.07%)
Mar 30, 2016	43.87	43.90	43.83	43.89	765,547	+0.01(+0.02%)
Mar 29, 2016	43.84	43.89	43.79	43.88	663,974	+0.16(+0.37%)
Mar 28, 2016	43.73	43.79	43.70	43.72	696,658	-0.07(-0.17%)
Mar 24, 2016	43.81	43.79	43.79	43.79	645,675	+0.05(+0.11%)
Mar 23, 2016	43.74	43.78	43.68	43.74	564,051	-0.01(-0.02%)
Mar 22, 2016	43.74	43.78	43.70	43.75	918,960	+0.05(+0.11%)
Mar 21, 2016	43.74	43.80	43.69	43.70	688,056	+0.00(+0.00%)
Mar 18, 2016	43.67	43.76	43.67	43.70	504,713	+0.09(+0.20%)
Mar 17, 2016	43.62	43.66	43.60	43.62	787,220	+0.09(+0.20%)
Mar 16, 2016	43.48	43.59	43.44	43.53	762,499	+0.10(+0.24%)
Mar 15, 2016	43.46	43.49	43.38	43.42	781,768	+0.00(+0.00%)
Mar 14, 2016	43.44	43.48	43.38	43.42	1,211,859	-0.02(-0.04%)
Mar 11, 2016	43.38	43.45	43.36	43.44	1,152,910	+0.14(+0.33%)
Mar 10, 2016	43.49	43.52	43.26	43.29	1,129,235	-0.15(-0.35%)
Mar 09, 2016	43.54	43.54	43.43	43.45	826,974	-0.11(-0.26%)
Mar 08, 2016	43.51	43.58	43.50	43.56	722,724	+0.11(+0.26%)
Mar 07, 2016	43.45	43.46	43.40	43.45	570,253	+0.02(+0.04%)
Mar 04, 2016	43.44	43.46	43.39	43.43	1,737,964	+0.02(+0.04%)
Mar 03, 2016	43.38	43.46	43.34	43.41	518,436	+0.02(+0.06%)
Mar 02, 2016	43.43	43.44	43.36	43.39	720,050	-0.13(-0.30%)

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.