Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.48	44.64	44.28	44.42	235,622	-0.02(-0.05%)
May 27, 2016	44.32	44.44	44.44	44.44	64,938	+0.17(+0.38%)
May 26, 2016	44.32	44.35	44.20	44.28	112,595	+0.02(+0.05%)
May 25, 2016	44.11	44.31	44.11	44.25	79,086	+0.30(+0.68%)
May 24, 2016	43.52	43.99	43.52	43.95	71,568	+0.64(+1.47%)
May 23, 2016	43.44	43.54	43.30	43.31	111,421	-0.19(-0.44%)
May 20, 2016	43.26	43.60	43.26	43.50	84,653	+0.47(+1.08%)
May 19, 2016	43.16	43.23	42.82	43.04	104,807	-0.44(-1.01%)
May 18, 2016	43.29	43.75	43.28	43.48	89,565	+0.11(+0.25%)
May 17, 2016	43.66	43.72	43.24	43.37	54,641	-0.38(-0.88%)
May 16, 2016	43.23	43.79	43.23	43.75	57,347	+0.52(+1.19%)
May 13, 2016	43.30	43.47	43.17	43.24	171,871	-0.10(-0.23%)
May 12, 2016	43.80	43.80	43.13	43.34	226,353	-0.27(-0.63%)
May 11, 2016	43.98	44.04	43.61	43.61	4,729,835	-0.43(-0.97%)
May 10, 2016	43.83	44.04	43.78	44.04	109,986	+0.39(+0.89%)
May 09, 2016	43.29	43.76	43.29	43.65	180,451	+0.55(+1.28%)
May 06, 2016	44.43	44.43	42.84	43.10	80,332	-0.26(-0.60%)
May 05, 2016	43.25	43.43	43.20	43.36	188,977	+0.07(+0.17%)
May 04, 2016	43.53	43.61	43.19	43.28	70,805	-0.52(-1.18%)
May 03, 2016	44.06	44.07	43.70	43.80	108,551	-0.28(-0.63%)
May 02, 2016	43.87	44.08	43.76	44.08	100,906	+0.32(+0.73%)
Apr 29, 2016	44.09	44.09	43.51	43.76	268,529	-0.51(-1.14%)
Apr 28, 2016	44.34	44.68	44.16	44.26	163,172	-0.34(-0.76%)
Apr 27, 2016	44.60	44.73	44.42	44.60	44,367	-0.01(-0.03%)
Apr 26, 2016	44.80	44.81	44.54	44.61	189,052	-0.24(-0.53%)
Apr 25, 2016	44.87	44.92	44.69	44.85	309,088	-0.12(-0.27%)
Apr 22, 2016	44.88	45.08	44.74	44.98	60,560	+0.06(+0.14%)
Apr 21, 2016	44.76	45.03	44.74	44.91	82,873	+0.14(+0.30%)
Apr 20, 2016	44.63	44.92	44.59	44.78	96,022	+0.08(+0.19%)
Apr 19, 2016	44.60	44.86	44.49	44.69	74,084	+0.29(+0.65%)
Apr 18, 2016	43.92	44.46	43.92	44.41	48,120	+0.45(+1.02%)
Apr 15, 2016	44.01	44.01	43.75	43.96	54,402	-0.06(-0.14%)
Apr 14, 2016	43.94	44.13	43.91	44.02	52,654	+0.11(+0.26%)
Apr 13, 2016	43.69	43.95	43.62	43.91	69,552	+0.37(+0.85%)
Apr 12, 2016	43.24	43.63	43.14	43.54	68,437	+0.37(+0.85%)
Apr 11, 2016	43.57	43.60	43.17	43.17	49,369	-0.26(-0.59%)
Apr 08, 2016	43.76	43.84	43.30	43.43	157,321	-0.06(-0.13%)
Apr 07, 2016	43.69	43.80	43.27	43.48	98,250	-0.36(-0.81%)
Apr 06, 2016	42.79	43.84	42.79	43.84	4,125,644	+1.24(+2.92%)
Apr 05, 2016	42.71	42.83	42.54	42.60	115,774	-0.53(-1.23%)
Apr 04, 2016	42.91	43.30	42.91	43.13	101,403	+0.44(+1.04%)
Apr 01, 2016	41.96	42.76	41.91	42.68	70,058	+0.27(+0.63%)
Mar 31, 2016	42.45	42.67	42.39	42.41	255,055	-0.07(-0.18%)
Mar 30, 2016	42.63	42.79	42.46	42.49	117,890	-0.02(-0.05%)
Mar 29, 2016	41.90	42.54	41.78	42.51	64,209	+0.51(+1.21%)
Mar 28, 2016	42.13	42.23	41.95	42.00	64,443	-0.08(-0.20%)
Mar 24, 2016	41.98	42.09	42.09	42.09	89,687	-0.08(-0.20%)
Mar 23, 2016	42.38	42.46	42.11	42.17	187,277	-0.24(-0.56%)
Mar 22, 2016	41.93	42.54	41.91	42.41	131,200	+0.33(+0.77%)
Mar 21, 2016	41.87	42.13	41.87	42.08	127,610	+0.27(+0.64%)
Mar 18, 2016	41.51	41.89	41.41	41.81	283,029	+0.19(+0.44%)
Mar 17, 2016	41.84	41.91	41.34	41.63	165,597	-0.35(-0.84%)
Mar 16, 2016	41.82	42.05	41.57	41.98	407,806	-0.03(-0.06%)
Mar 15, 2016	42.38	42.38	41.92	42.01	126,169	-0.78(-1.82%)
Mar 14, 2016	42.80	42.84	42.64	42.79	47,116	-0.07(-0.16%)
Mar 11, 2016	42.35	42.86	42.35	42.86	74,020	+0.79(+1.88%)
Mar 10, 2016	42.25	42.54	41.83	42.06	115,933	+0.07(+0.18%)
Mar 09, 2016	42.16	42.17	41.87	41.99	92,394	+0.03(+0.07%)
Mar 08, 2016	42.22	42.26	41.95	41.96	88,357	-0.40(-0.94%)
Mar 07, 2016	41.88	42.50	41.81	42.35	105,727	+0.27(+0.64%)
Mar 04, 2016	42.16	42.34	41.99	42.09	100,974	-0.04(-0.08%)
Mar 03, 2016	42.11	42.14	41.84	42.12	105,690	-0.26(-0.60%)
Mar 02, 2016	42.12	42.39	42.08	42.38	102,085	+0.14(+0.33%)

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.