Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.61	42.61	42.47	42.58	12,270	-0.03(-0.06%)
May 27, 2016	42.61	42.61	42.61	42.61	13,854	+0.02(+0.04%)
May 26, 2016	42.57	42.63	42.56	42.59	7,520	+0.02(+0.05%)
May 25, 2016	42.53	42.61	42.52	42.57	13,948	-0.04(-0.10%)
May 24, 2016	42.46	42.61	42.46	42.61	30,035	+0.06(+0.14%)
May 23, 2016	42.61	42.61	42.50	42.55	57,534	-0.02(-0.05%)
May 20, 2016	42.58	42.58	42.56	42.57	4,465	+0.00(+0.00%)
May 19, 2016	42.52	42.57	42.52	42.57	13,652	+0.02(+0.05%)
May 18, 2016	42.61	42.64	42.53	42.55	7,989	-0.10(-0.23%)
May 17, 2016	42.77	42.77	42.35	42.64	22,375	-0.09(-0.21%)
May 16, 2016	42.69	42.74	42.58	42.73	25,891	+0.03(+0.06%)
May 13, 2016	42.79	42.79	42.67	42.71	14,784	+0.04(+0.10%)
May 12, 2016	42.67	42.73	42.66	42.67	26,257	-0.02(-0.05%)
May 11, 2016	42.75	42.75	42.68	42.69	3,928,080	-0.05(-0.13%)
May 10, 2016	42.67	42.80	42.67	42.74	15,031	+0.02(+0.04%)
May 09, 2016	42.79	42.81	42.70	42.72	25,935	-0.04(-0.10%)
May 06, 2016	42.74	42.80	42.68	42.77	21,892	+0.07(+0.16%)
May 05, 2016	42.70	42.76	42.66	42.70	72,574	+0.04(+0.10%)
May 04, 2016	42.66	42.72	42.63	42.66	20,377	+0.02(+0.04%)
May 03, 2016	42.66	42.68	42.64	42.64	24,110	+0.03(+0.08%)
May 02, 2016	42.62	42.66	42.61	42.61	25,679	+0.01(+0.02%)
Apr 29, 2016	42.67	42.67	42.58	42.60	59,737	+0.03(+0.08%)
Apr 28, 2016	42.57	42.61	42.51	42.56	23,154	+0.06(+0.14%)
Apr 27, 2016	42.52	42.60	42.50	42.51	55,424	+0.03(+0.06%)
Apr 26, 2016	42.54	42.56	42.46	42.48	34,606	-0.02(-0.04%)
Apr 25, 2016	42.51	42.55	42.50	42.50	54,206	-0.03(-0.08%)
Apr 22, 2016	42.53	42.59	42.53	42.53	46,684	-0.02(-0.05%)
Apr 21, 2016	42.59	42.59	42.53	42.55	39,034	-0.07(-0.17%)
Apr 20, 2016	42.66	42.66	42.57	42.62	27,029	-0.02(-0.04%)
Apr 19, 2016	42.66	42.66	42.62	42.64	27,031	-0.02(-0.04%)
Apr 18, 2016	42.60	42.67	42.59	42.66	30,192	+0.04(+0.10%)
Apr 15, 2016	42.61	42.65	42.57	42.61	39,710	-0.02(-0.04%)
Apr 14, 2016	42.69	42.69	42.58	42.63	51,783	-0.03(-0.06%)
Apr 13, 2016	42.66	42.71	42.60	42.66	56,556	-0.03(-0.08%)
Apr 12, 2016	42.79	42.79	42.56	42.69	37,324	+0.03(+0.08%)
Apr 11, 2016	42.75	42.75	42.66	42.66	47,836	+0.00(+0.00%)
Apr 08, 2016	42.71	42.73	42.63	42.66	62,866	+0.00(+0.00%)
Apr 07, 2016	42.68	42.68	42.59	42.66	37,179	+0.00(+0.00%)
Apr 06, 2016	42.69	42.69	42.61	42.66	4,060,823	-0.01(-0.02%)
Apr 05, 2016	42.66	42.66	42.58	42.66	21,306	+0.04(+0.10%)
Apr 04, 2016	42.61	42.63	42.53	42.62	39,010	+0.06(+0.14%)
Apr 01, 2016	42.50	42.61	42.48	42.56	11,493	+0.03(+0.08%)
Mar 31, 2016	42.64	42.64	42.42	42.53	13,860	+0.00(+0.00%)
Mar 30, 2016	42.54	42.55	42.49	42.53	40,708	+0.00(+0.00%)
Mar 29, 2016	42.44	42.53	42.37	42.53	62,900	+0.13(+0.32%)
Mar 28, 2016	42.24	42.42	42.24	42.39	53,375	+0.03(+0.08%)
Mar 24, 2016	42.31	42.36	42.36	42.36	37,470	+0.06(+0.14%)
Mar 23, 2016	42.23	42.37	42.23	42.30	10,202	+0.03(+0.08%)
Mar 22, 2016	42.24	42.31	42.24	42.27	12,818	-0.02(-0.04%)
Mar 21, 2016	42.27	42.29	42.25	42.29	19,088	+0.02(+0.04%)
Mar 18, 2016	42.23	42.42	42.23	42.27	259,215	-0.03(-0.08%)
Mar 17, 2016	42.28	42.37	42.25	42.30	55,523	+0.10(+0.24%)
Mar 16, 2016	42.04	42.20	41.99	42.20	10,458	+0.13(+0.32%)
Mar 15, 2016	42.11	42.11	42.03	42.07	40,725	+0.02(+0.04%)
Mar 14, 2016	42.05	42.06	41.96	42.05	34,566	-0.03(-0.08%)
Mar 11, 2016	42.08	42.09	41.95	42.08	15,727	+0.10(+0.24%)
Mar 10, 2016	41.97	42.07	41.94	41.98	65,108	-0.03(-0.06%)
Mar 09, 2016	42.02	42.05	41.95	42.01	17,988	+0.00(+0.00%)
Mar 08, 2016	42.03	42.06	42.01	42.01	19,107	+0.10(+0.24%)
Mar 07, 2016	41.97	41.99	41.86	41.91	989,722	-0.11(-0.26%)
Mar 04, 2016	42.13	42.13	41.94	42.02	24,456	-0.01(-0.02%)
Mar 03, 2016	42.08	42.08	41.91	42.02	24,061	+0.06(+0.15%)
Mar 02, 2016	42.00	42.00	41.90	41.96	16,767	+0.00(+0.01%)

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.