Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.03	43.20	42.91	43.04	694,591	+0.03(+0.08%)
May 30, 2017	43.19	43.27	43.00	43.00	292,788	-0.21(-0.49%)
May 26, 2017	43.52	43.64	43.10	43.22	218,691	-0.32(-0.73%)
May 25, 2017	43.61	43.74	43.44	43.53	905,273	+0.02(+0.05%)
May 24, 2017	43.23	43.56	43.23	43.51	274,045	+0.28(+0.66%)
May 23, 2017	43.21	43.41	43.18	43.23	264,082	+0.07(+0.16%)
May 22, 2017	43.06	43.29	42.95	43.16	220,309	+0.11(+0.26%)
May 19, 2017	42.85	43.28	42.62	43.05	663,376	+0.22(+0.50%)
May 18, 2017	42.55	42.92	42.35	42.83	538,693	+0.25(+0.58%)
May 17, 2017	42.27	42.81	42.27	42.59	656,886	+0.22(+0.53%)
May 16, 2017	42.65	42.68	42.27	42.36	512,427	-0.30(-0.71%)
May 15, 2017	42.60	42.99	42.56	42.66	611,183	+0.09(+0.21%)
May 12, 2017	42.74	42.77	42.54	42.57	361,537	-0.13(-0.30%)
May 11, 2017	42.64	42.74	42.28	42.70	612,712	-0.13(-0.31%)
May 10, 2017	42.50	42.98	42.46	42.84	821,957	+0.34(+0.80%)
May 09, 2017	42.69	42.74	42.35	42.50	692,495	-0.19(-0.45%)
May 08, 2017	42.97	43.09	42.48	42.69	697,801	-0.23(-0.53%)
May 05, 2017	42.74	42.93	42.68	42.92	546,524	+0.28(+0.67%)
May 04, 2017	42.33	42.67	42.08	42.63	1,479,705	+0.01(+0.03%)
May 03, 2017	43.13	43.18	42.48	42.62	1,330,734	-0.55(-1.27%)
May 02, 2017	43.16	43.35	42.98	43.17	1,124,046	+0.02(+0.04%)
May 01, 2017	43.00	43.28	42.76	43.15	535,981	+0.28(+0.64%)
Apr 28, 2017	43.06	43.20	42.67	42.88	1,170,727	-0.28(-0.66%)
Apr 27, 2017	43.37	43.47	43.08	43.16	1,159,393	-0.14(-0.33%)
Apr 26, 2017	43.77	43.77	43.28	43.30	903,711	-0.46(-1.05%)
Apr 25, 2017	43.62	43.78	43.48	43.76	343,442	+0.21(+0.47%)
Apr 24, 2017	44.26	44.32	43.17	43.56	311,930	-0.52(-1.18%)
Apr 21, 2017	44.18	44.29	44.03	44.08	490,155	-0.18(-0.40%)
Apr 20, 2017	44.36	44.36	43.98	44.25	273,799	-0.03(-0.07%)
Apr 19, 2017	44.39	44.41	44.19	44.28	371,869	-0.09(-0.21%)
Apr 18, 2017	44.20	44.42	44.19	44.38	399,949	+0.13(+0.30%)
Apr 17, 2017	43.84	44.26	43.82	44.24	414,071	+0.53(+1.21%)
Apr 13, 2017	43.78	43.92	43.68	43.71	351,755	-0.12(-0.27%)
Apr 12, 2017	43.89	44.01	43.76	43.83	559,559	-0.05(-0.12%)
Apr 11, 2017	43.68	43.97	43.60	43.88	546,059	+0.20(+0.45%)
Apr 10, 2017	43.37	43.73	43.28	43.68	201,554	+0.34(+0.77%)
Apr 07, 2017	43.28	43.53	43.26	43.35	556,717	+0.06(+0.15%)
Apr 06, 2017	42.97	43.35	42.84	43.28	464,517	+0.19(+0.43%)
Apr 05, 2017	43.04	43.28	42.97	43.10	253,994	+0.11(+0.26%)
Apr 04, 2017	43.03	43.32	42.95	42.99	465,872	-0.10(-0.24%)
Apr 03, 2017	42.90	43.15	42.75	43.09	647,132	+0.17(+0.39%)
Mar 31, 2017	42.60	43.05	42.60	42.92	1,197,266	+0.24(+0.55%)
Mar 30, 2017	42.59	42.73	42.24	42.69	736,490	+0.06(+0.15%)
Mar 29, 2017	42.49	42.64	42.31	42.62	761,832	+0.17(+0.41%)
Mar 28, 2017	42.28	42.51	41.97	42.45	420,857	+0.16(+0.38%)
Mar 27, 2017	42.53	42.82	42.17	42.29	517,375	-0.40(-0.94%)
Mar 24, 2017	42.87	43.00	42.64	42.69	648,445	-0.26(-0.61%)
Mar 23, 2017	42.65	43.25	42.63	42.95	587,544	+0.29(+0.68%)
Mar 22, 2017	42.66	42.72	42.20	42.66	626,036	+0.06(+0.13%)
Mar 21, 2017	42.77	42.93	42.54	42.60	499,582	-0.09(-0.21%)
Mar 20, 2017	42.63	42.88	42.62	42.69	403,120	+0.02(+0.05%)
Mar 17, 2017	42.61	42.87	42.46	42.67	508,744	+0.15(+0.34%)
Mar 16, 2017	42.57	42.81	42.43	42.53	896,804	-0.11(-0.25%)
Mar 15, 2017	41.90	42.83	41.89	42.63	302,104	+0.85(+2.04%)
Mar 14, 2017	41.75	41.87	41.53	41.78	528,975	-0.01(-0.02%)
Mar 13, 2017	41.68	42.01	41.66	41.79	467,487	+0.09(+0.21%)
Mar 10, 2017	42.11	42.33	41.48	41.70	922,982	-0.21(-0.49%)
Mar 09, 2017	42.49	42.64	41.79	41.91	748,780	-0.59(-1.38%)
Mar 08, 2017	42.98	42.98	42.47	42.50	316,213	-0.72(-1.67%)
Mar 07, 2017	43.32	43.39	42.99	43.22	327,937	-0.18(-0.40%)
Mar 06, 2017	43.37	43.58	43.13	43.39	313,301	-0.14(-0.31%)
Mar 03, 2017	43.67	43.69	43.10	43.53	354,565	-0.18(-0.40%)
Mar 02, 2017	43.85	43.92	43.56	43.70	392,971	-0.19(-0.43%)

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.