Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.60	44.64	44.56	44.56	675,860	-0.08(-0.17%)
May 30, 2017	44.55	44.64	44.54	44.64	531,859	+0.07(+0.15%)
May 26, 2017	44.57	44.58	44.53	44.57	272,280	+0.03(+0.08%)
May 25, 2017	44.54	44.59	44.49	44.54	298,578	-0.01(-0.02%)
May 24, 2017	44.42	44.55	44.42	44.54	337,668	+0.12(+0.27%)
May 23, 2017	44.53	44.57	44.43	44.43	744,055	-0.12(-0.26%)
May 22, 2017	44.52	44.54	44.49	44.54	348,953	+0.03(+0.06%)
May 19, 2017	44.52	44.56	44.48	44.52	341,159	-0.03(-0.06%)
May 18, 2017	44.55	44.61	44.52	44.54	296,182	-0.06(-0.13%)
May 17, 2017	44.52	44.60	44.49	44.60	367,229	+0.20(+0.46%)
May 16, 2017	44.37	44.43	44.35	44.40	437,916	+0.06(+0.13%)
May 15, 2017	44.36	44.37	44.32	44.34	740,388	-0.03(-0.06%)
May 12, 2017	44.31	44.38	44.28	44.37	310,779	+0.17(+0.38%)
May 11, 2017	44.17	44.21	44.14	44.20	214,418	+0.00(+0.00%)
May 10, 2017	44.27	44.27	44.17	44.20	299,723	-0.03(-0.06%)
May 09, 2017	44.24	44.28	44.20	44.22	1,356,765	-0.07(-0.15%)
May 08, 2017	44.29	44.30	44.26	44.29	333,122	+0.01(+0.02%)
May 05, 2017	44.28	44.30	44.24	44.28	242,939	+0.01(+0.02%)
May 04, 2017	44.22	44.28	44.19	44.28	358,858	+0.01(+0.02%)
May 03, 2017	44.33	44.40	44.27	44.27	1,609,180	-0.10(-0.23%)
May 02, 2017	44.30	44.38	44.28	44.37	431,245	+0.09(+0.21%)
May 01, 2017	44.28	44.33	44.23	44.28	608,281	-0.06(-0.14%)
Apr 28, 2017	44.26	44.35	44.24	44.34	314,419	+0.06(+0.13%)
Apr 27, 2017	44.23	44.31	44.22	44.28	389,939	+0.02(+0.04%)
Apr 26, 2017	44.21	44.26	44.16	44.26	900,313	+0.07(+0.15%)
Apr 25, 2017	44.25	44.27	44.17	44.20	264,114	-0.13(-0.28%)
Apr 24, 2017	44.29	44.33	44.25	44.32	331,713	-0.03(-0.08%)
Apr 21, 2017	44.39	44.41	44.34	44.36	459,422	-0.01(-0.02%)
Apr 20, 2017	44.36	44.41	44.30	44.36	322,709	-0.07(-0.15%)
Apr 19, 2017	44.44	44.44	44.38	44.43	944,562	-0.08(-0.19%)
Apr 18, 2017	44.42	44.52	44.39	44.52	1,238,247	+0.15(+0.34%)
Apr 17, 2017	44.40	44.42	44.36	44.36	410,689	-0.03(-0.06%)
Apr 13, 2017	44.36	44.41	44.30	44.39	397,406	+0.03(+0.08%)
Apr 12, 2017	44.30	44.36	44.24	44.36	478,294	+0.10(+0.23%)
Apr 11, 2017	44.20	44.30	44.19	44.25	399,144	+0.08(+0.19%)
Apr 10, 2017	44.15	44.20	44.12	44.17	403,492	+0.03(+0.06%)
Apr 07, 2017	44.27	44.32	44.10	44.15	622,731	-0.08(-0.17%)
Apr 06, 2017	44.22	44.25	44.15	44.22	768,398	-0.01(-0.02%)
Apr 05, 2017	44.14	44.25	44.11	44.23	1,107,117	+0.08(+0.17%)
Apr 04, 2017	44.16	44.23	44.15	44.15	260,174	+0.01(+0.02%)
Apr 03, 2017	44.05	44.17	44.05	44.15	1,241,635	+0.05(+0.12%)
Mar 31, 2017	43.99	44.09	43.95	44.09	389,848	+0.09(+0.21%)
Mar 30, 2017	44.00	44.05	43.96	44.00	287,209	-0.06(-0.13%)
Mar 29, 2017	43.98	44.06	43.97	44.06	248,858	+0.12(+0.27%)
Mar 28, 2017	44.08	44.08	43.94	43.94	552,103	-0.09(-0.21%)
Mar 27, 2017	44.07	44.10	44.00	44.03	512,860	+0.07(+0.15%)
Mar 24, 2017	43.98	44.03	43.89	43.97	318,186	-0.02(-0.04%)
Mar 23, 2017	44.01	44.05	43.93	43.98	528,634	-0.06(-0.13%)
Mar 22, 2017	43.99	44.08	43.97	44.04	248,562	+0.09(+0.21%)
Mar 21, 2017	43.82	43.99	43.82	43.95	788,410	+0.08(+0.17%)
Mar 20, 2017	43.78	43.87	43.78	43.87	203,397	+0.04(+0.10%)
Mar 17, 2017	43.80	43.85	43.77	43.83	306,508	+0.08(+0.19%)
Mar 16, 2017	43.77	43.82	43.75	43.75	335,509	-0.02(-0.04%)
Mar 15, 2017	43.61	43.81	43.57	43.77	301,376	+0.21(+0.48%)
Mar 14, 2017	43.53	43.58	43.52	43.56	453,106	+0.03(+0.08%)
Mar 13, 2017	43.56	43.61	43.51	43.52	435,118	-0.11(-0.25%)
Mar 10, 2017	43.62	43.66	43.58	43.63	720,431	+0.03(+0.08%)
Mar 09, 2017	43.66	43.71	43.58	43.60	480,790	-0.12(-0.27%)
Mar 08, 2017	43.66	43.75	43.66	43.72	616,865	-0.11(-0.25%)
Mar 07, 2017	43.84	43.86	43.77	43.82	583,770	+0.01(+0.02%)
Mar 06, 2017	43.83	43.86	43.80	43.82	308,900	+0.02(+0.04%)
Mar 03, 2017	43.84	43.87	43.78	43.80	1,386,631	-0.03(-0.06%)
Mar 02, 2017	43.84	43.88	43.78	43.82	411,486	-0.06(-0.13%)

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.