Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.88	39.92	39.88	39.91	681	+0.05(+0.11%)
May 27, 2016	39.95	39.87	39.87	39.87	69,653	-0.02(-0.05%)
May 26, 2016	39.76	39.89	39.76	39.89	1,251	+0.11(+0.29%)
May 25, 2016	39.71	39.80	39.71	39.78	2,966	+0.05(+0.14%)
May 23, 2016	39.70	39.72	39.72	39.72	6,179	-0.06(-0.16%)
May 20, 2016	39.78	39.81	39.76	39.78	9,069	+0.01(+0.02%)
May 19, 2016	39.77	39.80	39.75	39.78	6,746	-0.12(-0.30%)
May 18, 2016	40.27	40.27	39.79	39.90	9,221	-0.29(-0.71%)
May 17, 2016	40.33	40.42	40.10	40.19	3,746	+0.04(+0.10%)
May 16, 2016	40.08	40.15	40.05	40.15	11,398	-0.01(-0.02%)
May 13, 2016	40.09	40.16	40.09	40.16	1,113	+0.10(+0.25%)
May 12, 2016	40.08	40.11	40.05	40.05	81,223	-0.05(-0.12%)
May 11, 2016	40.32	40.32	40.05	40.10	1,211	+0.02(+0.04%)
May 10, 2016	40.06	40.09	40.05	40.09	3,929	+0.02(+0.06%)
May 09, 2016	40.05	40.06	40.05	40.06	1,350	-0.02(-0.06%)
May 06, 2016	40.08	40.10	40.02	40.09	10,426	-0.02(-0.06%)
May 05, 2016	40.32	40.32	40.03	40.11	5,900	+0.05(+0.14%)
May 04, 2016	39.98	40.07	39.98	40.05	3,317	+0.01(+0.02%)
May 03, 2016	40.03	40.06	40.02	40.05	5,801	+0.01(+0.02%)
May 02, 2016	39.94	40.04	39.94	40.04	2,057	+0.03(+0.07%)
Apr 29, 2016	39.92	40.01	39.92	40.01	2,064	+0.16(+0.39%)
Apr 28, 2016	39.85	39.85	39.85	39.85	166	-0.05(-0.14%)
Apr 27, 2016	40.09	40.09	39.67	39.91	7,724	+0.06(+0.16%)
Apr 26, 2016	39.77	39.87	39.75	39.85	4,422	+0.05(+0.12%)
Apr 25, 2016	39.77	39.80	39.77	39.80	8,390	-0.01(-0.02%)
Apr 22, 2016	39.80	39.82	39.77	39.81	1,137	+0.06(+0.15%)
Apr 21, 2016	39.77	39.82	39.75	39.75	616	-0.07(-0.18%)
Apr 20, 2016	39.88	39.88	39.75	39.82	5,710	-0.02(-0.06%)
Apr 19, 2016	40.10	40.10	39.84	39.85	815	-0.05(-0.13%)
Apr 18, 2016	40.10	40.13	39.80	39.90	3,048	-0.03(-0.07%)
Apr 15, 2016	39.83	39.94	39.83	39.92	2,615	+0.03(+0.08%)
Apr 14, 2016	40.07	40.14	39.87	39.89	3,231	+0.07(+0.17%)
Apr 13, 2016	39.75	39.84	39.74	39.83	10,097	+0.08(+0.20%)
Apr 12, 2016	39.77	39.80	39.75	39.75	2,172	-0.15(-0.37%)
Apr 11, 2016	39.79	39.89	39.79	39.89	4,491	+0.01(+0.02%)
Apr 08, 2016	39.85	39.89	39.78	39.89	2,772	-0.08(-0.19%)
Apr 07, 2016	39.87	39.97	39.87	39.96	5,141	+0.09(+0.23%)
Apr 06, 2016	39.81	39.93	39.81	39.87	1,531	-0.05(-0.13%)
Apr 05, 2016	39.83	39.92	39.83	39.92	1,930	+0.08(+0.19%)
Apr 04, 2016	40.03	40.12	39.77	39.85	2,813	+0.12(+0.29%)
Apr 01, 2016	39.68	39.76	39.68	39.73	2,239	+0.07(+0.18%)
Mar 31, 2016	39.92	39.92	39.66	39.66	1,319	+0.14(+0.34%)
Mar 30, 2016	39.53	39.61	39.45	39.52	6,331	-0.07(-0.17%)
Mar 29, 2016	39.38	39.59	39.38	39.59	1,647	+0.21(+0.53%)
Mar 28, 2016	39.46	39.46	39.38	39.38	1,018	-0.04(-0.09%)
Mar 24, 2016	39.43	39.42	39.42	39.42	1,033	-0.13(-0.32%)
Mar 23, 2016	39.35	39.54	39.35	39.54	7,533	+0.20(+0.50%)
Mar 22, 2016	39.31	39.39	39.31	39.35	4,833	-0.04(-0.11%)
Mar 21, 2016	39.31	39.39	39.31	39.39	3,198	-0.04(-0.09%)
Mar 18, 2016	39.33	39.44	39.33	39.42	8,310	+0.22(+0.57%)
Mar 17, 2016	39.25	39.28	39.20	39.20	7,496	+0.18(+0.45%)
Mar 16, 2016	38.98	39.04	38.98	39.03	3,258	-0.01(-0.01%)
Mar 15, 2016	39.06	39.08	39.03	39.03	19,704	+0.00(+0.00%)
Mar 14, 2016	38.95	39.03	38.95	39.03	5,820	+0.04(+0.10%)
Mar 11, 2016	38.91	38.99	38.91	38.99	4,006	+0.10(+0.26%)
Mar 10, 2016	38.89	38.99	38.84	38.89	4,558	-0.10(-0.24%)
Mar 09, 2016	39.01	39.05	38.97	38.99	6,569	-0.01(-0.02%)
Mar 08, 2016	39.03	39.04	38.92	39.00	3,684	+0.09(+0.22%)
Mar 07, 2016	38.83	38.91	38.78	38.91	7,664	+0.03(+0.08%)
Mar 04, 2016	38.89	38.89	38.86	38.88	11,360	-0.02(-0.06%)
Mar 03, 2016	38.81	38.99	38.81	38.90	20,215	+0.05(+0.12%)
Mar 02, 2016	38.86	38.86	38.82	38.86	5,816	-0.02(-0.06%)

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.