Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.16	46.16	45.92	46.10	20,442	+0.05(+0.10%)
May 30, 2017	45.82	46.06	45.82	46.06	21,146	+0.14(+0.30%)
May 26, 2017	45.94	45.97	45.84	45.92	34,141	+0.07(+0.14%)
May 25, 2017	45.68	45.93	45.68	45.85	27,788	+0.35(+0.77%)
May 24, 2017	45.47	45.53	45.41	45.50	25,294	+0.03(+0.06%)
May 23, 2017	45.47	45.52	45.37	45.47	25,546	+0.13(+0.28%)
May 22, 2017	45.08	45.35	45.08	45.35	12,605	+0.40(+0.89%)
May 19, 2017	44.92	45.13	44.88	44.95	22,709	+0.26(+0.59%)
May 18, 2017	44.59	44.85	44.55	44.68	20,998	+0.07(+0.15%)
May 17, 2017	45.03	45.19	44.62	44.62	75,066	-0.80(-1.75%)
May 16, 2017	45.49	45.49	45.23	45.41	24,652	+0.00(+0.01%)
May 15, 2017	45.20	45.45	45.20	45.41	48,536	+0.29(+0.65%)
May 12, 2017	45.30	45.30	45.09	45.11	32,211	-0.13(-0.29%)
May 11, 2017	45.26	45.39	44.97	45.24	45,666	-0.08(-0.17%)
May 10, 2017	45.20	45.40	45.20	45.32	27,613	+0.05(+0.11%)
May 09, 2017	45.33	45.42	45.21	45.27	23,459	-0.01(-0.02%)
May 08, 2017	45.35	45.35	45.22	45.28	18,180	+0.04(+0.09%)
May 05, 2017	45.18	45.28	45.09	45.24	22,410	+0.16(+0.35%)
May 04, 2017	45.11	45.17	45.00	45.08	18,877	+0.10(+0.22%)
May 03, 2017	44.98	45.11	44.87	44.98	43,262	-0.11(-0.24%)
May 02, 2017	45.25	45.25	45.03	45.09	49,530	-0.02(-0.04%)
May 01, 2017	45.16	45.21	45.07	45.11	33,187	+0.05(+0.12%)
Apr 28, 2017	45.25	45.25	45.03	45.06	31,044	-0.10(-0.22%)
Apr 27, 2017	45.15	45.23	45.10	45.15	47,213	+0.09(+0.21%)
Apr 26, 2017	45.04	45.23	45.04	45.06	65,480	-0.04(-0.09%)
Apr 25, 2017	44.90	45.13	44.90	45.10	29,269	+0.35(+0.79%)
Apr 24, 2017	44.77	44.80	44.63	44.75	34,335	+0.46(+1.03%)
Apr 21, 2017	44.29	44.36	44.21	44.29	93,275	-0.05(-0.12%)
Apr 20, 2017	44.10	44.43	44.03	44.34	90,216	+0.37(+0.84%)
Apr 19, 2017	44.17	44.17	43.91	43.97	32,489	-0.09(-0.21%)
Apr 18, 2017	43.99	44.09	43.91	44.06	96,768	-0.14(-0.32%)
Apr 17, 2017	43.95	44.22	43.92	44.20	23,481	+0.38(+0.88%)
Apr 13, 2017	44.09	44.18	43.82	43.82	39,098	-0.28(-0.64%)
Apr 12, 2017	44.23	44.27	44.07	44.10	34,167	-0.06(-0.15%)
Apr 11, 2017	44.29	44.29	43.95	44.17	52,990	-0.08(-0.17%)
Apr 10, 2017	44.24	44.42	44.19	44.24	52,299	+0.04(+0.08%)
Apr 07, 2017	44.17	44.37	44.13	44.21	38,505	-0.02(-0.04%)
Apr 06, 2017	44.19	44.34	44.04	44.23	39,260	+0.13(+0.30%)
Apr 05, 2017	44.43	44.58	44.10	44.10	46,137	-0.16(-0.37%)
Apr 04, 2017	44.25	44.26	44.09	44.26	28,417	+0.02(+0.06%)
Apr 03, 2017	44.44	44.44	44.12	44.23	20,008	-0.16(-0.35%)
Mar 31, 2017	44.38	44.53	44.36	44.39	39,986	-0.07(-0.16%)
Mar 30, 2017	44.44	44.50	44.34	44.46	38,105	+0.11(+0.25%)
Mar 29, 2017	44.22	44.37	44.22	44.35	46,633	+0.08(+0.18%)
Mar 28, 2017	43.99	44.34	43.92	44.27	27,481	+0.35(+0.79%)
Mar 27, 2017	43.70	43.99	43.67	43.92	37,609	-0.04(-0.09%)
Mar 24, 2017	44.10	44.18	43.86	43.96	23,705	-0.04(-0.09%)
Mar 23, 2017	44.12	44.25	43.99	44.00	38,442	-0.10(-0.22%)
Mar 22, 2017	43.94	44.12	43.80	44.10	68,344	+0.16(+0.36%)
Mar 21, 2017	44.63	44.63	43.91	43.94	69,068	-0.55(-1.23%)
Mar 20, 2017	44.55	44.58	44.40	44.49	120,864	+0.01(+0.03%)
Mar 17, 2017	44.59	44.59	44.46	44.48	23,392	+0.02(+0.04%)
Mar 16, 2017	44.59	44.59	44.40	44.46	19,177	-0.06(-0.13%)
Mar 15, 2017	44.23	44.62	44.23	44.52	16,111	+0.42(+0.96%)
Mar 14, 2017	44.08	44.12	43.97	44.10	27,631	-0.12(-0.26%)
Mar 13, 2017	44.19	44.22	44.09	44.21	45,490	+0.09(+0.19%)
Mar 10, 2017	44.19	44.23	43.97	44.13	43,167	+0.17(+0.38%)
Mar 09, 2017	44.08	44.09	43.81	43.96	39,443	-0.03(-0.06%)
Mar 08, 2017	44.14	44.16	43.99	43.99	39,745	-0.09(-0.20%)
Mar 07, 2017	44.06	44.19	44.06	44.08	114,463	-0.10(-0.23%)
Mar 06, 2017	44.17	44.20	44.05	44.18	17,428	-0.16(-0.36%)
Mar 03, 2017	44.50	44.50	44.23	44.34	59,414	+0.01(+0.02%)
Mar 02, 2017	44.59	44.59	44.33	44.33	84,109	-0.31(-0.70%)

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.