Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.57	40.57	40.09	40.16	36,275	-0.22(-0.54%)
May 27, 2016	40.42	40.38	40.38	40.38	19,892	-0.02(-0.06%)
May 26, 2016	40.47	40.48	40.34	40.40	11,809	+0.16(+0.40%)
May 25, 2016	40.32	40.38	40.10	40.24	54,431	+0.12(+0.31%)
May 24, 2016	39.85	40.20	39.47	40.12	22,922	+0.48(+1.22%)
May 23, 2016	39.74	39.74	39.55	39.63	60,139	-0.09(-0.24%)
May 20, 2016	39.97	39.97	39.69	39.73	27,556	-0.02(-0.05%)
May 19, 2016	39.53	39.78	39.47	39.75	26,918	+0.06(+0.15%)
May 18, 2016	39.92	39.96	39.54	39.69	57,844	-0.26(-0.66%)
May 17, 2016	40.42	40.42	39.89	39.96	27,641	-0.61(-1.51%)
May 16, 2016	40.35	40.65	40.30	40.57	38,985	+0.27(+0.66%)
May 13, 2016	40.56	40.65	40.24	40.30	30,683	-0.46(-1.12%)
May 12, 2016	40.82	40.92	40.61	40.76	61,595	+0.13(+0.31%)
May 11, 2016	40.84	40.85	40.62	40.63	87,674	-0.30(-0.74%)
May 10, 2016	40.70	40.93	40.70	40.93	43,419	+0.45(+1.11%)
May 09, 2016	40.30	40.63	40.30	40.48	138,399	+0.23(+0.57%)
May 06, 2016	39.94	40.28	39.94	40.25	49,009	+0.13(+0.32%)
May 05, 2016	40.16	40.21	40.02	40.12	49,026	+0.03(+0.08%)
May 04, 2016	39.86	40.12	39.86	40.09	21,321	-0.05(-0.12%)
May 03, 2016	40.21	40.38	40.14	40.14	33,359	-0.32(-0.79%)
May 02, 2016	40.14	40.48	40.14	40.46	41,442	+0.49(+1.24%)
Apr 29, 2016	39.93	40.12	39.86	39.97	32,898	-0.04(-0.10%)
Apr 28, 2016	39.84	40.24	39.84	40.01	51,906	-0.11(-0.27%)
Apr 27, 2016	39.99	40.24	39.86	40.12	21,627	+0.09(+0.22%)
Apr 26, 2016	40.08	40.23	39.93	40.03	23,842	+0.00(+0.01%)
Apr 25, 2016	39.79	40.03	39.79	40.03	201,052	+0.16(+0.40%)
Apr 22, 2016	39.77	39.89	39.66	39.86	52,403	-0.10(-0.26%)
Apr 21, 2016	40.42	40.42	39.91	39.97	88,324	-0.59(-1.44%)
Apr 20, 2016	40.88	40.88	40.55	40.55	127,055	-0.44(-1.07%)
Apr 19, 2016	40.94	41.01	40.85	40.99	31,054	+0.38(+0.92%)
Apr 18, 2016	40.28	40.66	40.28	40.61	27,115	+0.26(+0.65%)
Apr 15, 2016	40.17	40.38	40.17	40.35	18,830	+0.19(+0.48%)
Apr 14, 2016	40.28	40.39	40.16	40.16	55,050	-0.06(-0.14%)
Apr 13, 2016	40.45	40.54	40.10	40.21	245,238	-0.09(-0.24%)
Apr 12, 2016	40.05	40.35	40.01	40.31	131,303	+0.28(+0.71%)
Apr 11, 2016	40.30	40.40	40.03	40.03	40,930	-0.19(-0.47%)
Apr 08, 2016	40.20	40.31	40.14	40.21	61,250	+0.23(+0.57%)
Apr 07, 2016	40.06	40.15	39.84	39.99	293,129	-0.27(-0.67%)
Apr 06, 2016	39.92	40.28	39.92	40.26	53,727	+0.30(+0.75%)
Apr 05, 2016	39.97	40.03	39.91	39.96	77,177	-0.28(-0.70%)
Apr 04, 2016	40.33	40.40	40.15	40.24	137,887	-0.02(-0.06%)
Apr 01, 2016	39.79	40.26	39.59	40.26	82,492	+0.12(+0.31%)
Mar 31, 2016	40.30	40.38	40.11	40.14	513,470	-0.26(-0.65%)
Mar 30, 2016	40.32	40.48	40.32	40.40	78,919	+0.33(+0.82%)
Mar 29, 2016	39.67	40.14	39.67	40.07	141,089	+0.40(+1.00%)
Mar 28, 2016	39.51	39.75	39.51	39.67	69,232	+0.23(+0.57%)
Mar 24, 2016	39.35	39.45	39.45	39.45	30,082	-0.12(-0.29%)
Mar 23, 2016	39.60	39.65	39.50	39.56	70,809	+0.06(+0.16%)
Mar 22, 2016	39.56	39.59	39.47	39.50	36,840	-0.28(-0.69%)
Mar 21, 2016	39.67	39.84	39.64	39.78	81,796	+0.02(+0.05%)
Mar 18, 2016	39.89	39.96	39.73	39.76	195,933	-0.12(-0.29%)
Mar 17, 2016	39.51	39.95	39.51	39.87	41,838	+0.29(+0.73%)
Mar 16, 2016	39.22	39.61	39.09	39.58	71,556	+0.28(+0.71%)
Mar 15, 2016	39.23	39.40	39.23	39.30	41,974	-0.05(-0.12%)
Mar 14, 2016	39.40	39.50	39.29	39.35	107,615	-0.12(-0.30%)
Mar 11, 2016	39.45	39.53	39.36	39.47	66,636	+0.35(+0.89%)
Mar 10, 2016	39.30	39.43	38.82	39.12	54,353	+0.01(+0.03%)
Mar 09, 2016	38.99	39.18	38.99	39.11	92,902	+0.25(+0.65%)
Mar 08, 2016	38.75	39.01	38.67	38.86	134,049	+0.04(+0.10%)
Mar 07, 2016	38.81	38.95	38.69	38.82	140,929	-0.23(-0.59%)
Mar 04, 2016	38.91	39.16	38.91	39.05	60,569	+0.24(+0.62%)
Mar 03, 2016	38.49	38.83	38.46	38.81	55,600	+0.23(+0.59%)
Mar 02, 2016	38.46	38.62	38.32	38.59	83,812	-0.06(-0.15%)

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.