Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.40	43.58	43.12	43.14	394,344	-0.35(-0.80%)
May 30, 2017	43.81	43.86	43.47	43.49	318,710	-0.39(-0.89%)
May 26, 2017	44.19	44.23	43.86	43.88	221,992	-0.15(-0.34%)
May 25, 2017	44.39	44.63	43.93	44.03	206,160	-0.38(-0.86%)
May 24, 2017	44.49	44.73	44.25	44.41	167,198	-0.09(-0.20%)
May 23, 2017	44.47	44.64	44.31	44.50	191,505	+0.21(+0.47%)
May 22, 2017	44.05	44.36	43.58	44.29	315,429	+0.59(+1.35%)
May 19, 2017	43.13	43.76	43.01	43.70	227,726	+0.64(+1.49%)
May 18, 2017	43.10	43.33	42.71	43.06	290,232	-0.10(-0.23%)
May 17, 2017	43.81	43.81	43.16	43.16	325,392	-0.58(-1.33%)
May 16, 2017	43.99	44.21	43.71	43.74	281,823	-0.19(-0.43%)
May 15, 2017	43.84	44.09	43.50	43.93	429,509	+0.64(+1.48%)
May 12, 2017	43.52	43.60	42.89	43.29	427,049	-0.25(-0.57%)
May 11, 2017	44.51	44.74	43.46	43.54	406,794	-1.08(-2.42%)
May 10, 2017	44.35	44.90	44.01	44.62	378,350	+0.44(+1.00%)
May 09, 2017	44.64	44.64	43.69	44.18	378,345	-0.52(-1.16%)
May 08, 2017	45.28	45.31	44.18	44.70	386,933	-0.39(-0.86%)
May 05, 2017	44.57	45.26	44.46	45.09	463,227	+0.66(+1.49%)
May 04, 2017	44.98	45.19	44.12	44.43	463,697	-0.66(-1.46%)
May 03, 2017	45.06	45.19	44.76	45.09	368,878	+0.08(+0.18%)
May 02, 2017	45.05	45.34	44.95	45.01	304,099	-0.04(-0.09%)
May 01, 2017	45.17	45.39	44.94	45.05	324,051	-0.10(-0.22%)
Apr 28, 2017	44.83	45.26	44.57	45.15	305,115	+0.60(+1.35%)
Apr 27, 2017	45.10	45.50	44.47	44.55	880,349	-0.69(-1.53%)
Apr 26, 2017	44.95	45.49	44.92	45.24	293,058	+0.16(+0.35%)
Apr 25, 2017	44.19	45.15	44.15	45.08	379,349	+0.78(+1.76%)
Apr 24, 2017	44.43	44.59	44.01	44.30	324,845	+0.17(+0.39%)
Apr 21, 2017	43.92	44.28	43.42	44.13	469,237	+0.30(+0.68%)
Apr 20, 2017	44.32	44.34	43.79	43.83	364,358	-0.42(-0.95%)
Apr 19, 2017	44.25	44.34	44.01	44.25	372,968	+0.08(+0.18%)
Apr 18, 2017	43.67	44.20	43.67	44.17	288,549	+0.22(+0.50%)
Apr 17, 2017	44.18	44.33	43.69	43.95	253,297	-0.18(-0.41%)
Apr 13, 2017	44.44	44.63	44.04	44.13	403,402	-0.31(-0.70%)
Apr 12, 2017	44.36	44.58	44.16	44.44	350,234	+0.09(+0.20%)
Apr 11, 2017	44.34	44.66	44.13	44.35	513,106	+0.25(+0.57%)
Apr 10, 2017	43.83	44.29	43.83	44.10	250,980	+0.29(+0.66%)
Apr 07, 2017	44.00	44.18	43.65	43.81	354,767	+0.07(+0.16%)
Apr 06, 2017	43.50	43.91	43.39	43.74	304,767	+0.41(+0.95%)
Apr 05, 2017	43.72	44.00	43.25	43.33	245,900	-0.11(-0.25%)
Apr 04, 2017	43.30	43.54	42.94	43.44	282,054	+0.10(+0.23%)
Apr 03, 2017	43.70	43.96	43.03	43.34	302,355	-0.32(-0.73%)
Mar 31, 2017	42.93	43.71	42.89	43.66	354,413	+0.75(+1.75%)
Mar 30, 2017	42.82	43.13	42.65	42.91	284,698	+0.17(+0.40%)
Mar 29, 2017	42.45	42.88	42.23	42.74	255,149	+0.53(+1.26%)
Mar 28, 2017	42.17	42.48	42.10	42.21	246,206	+0.08(+0.19%)
Mar 27, 2017	42.11	42.28	41.90	42.13	269,195	-0.15(-0.35%)
Mar 24, 2017	42.15	42.38	42.05	42.28	251,261	+0.18(+0.43%)
Mar 23, 2017	41.92	42.43	41.56	42.10	393,518	-0.13(-0.31%)
Mar 22, 2017	42.15	42.34	42.02	42.23	293,627	+0.04(+0.09%)
Mar 21, 2017	42.60	42.85	41.91	42.19	388,277	-0.43(-1.01%)
Mar 20, 2017	43.04	43.31	42.61	42.62	306,014	-0.46(-1.07%)
Mar 17, 2017	43.03	43.22	42.92	43.08	709,522	+0.05(+0.12%)
Mar 16, 2017	43.22	43.39	43.01	43.03	339,466	-0.05(-0.12%)
Mar 15, 2017	42.71	43.16	42.62	43.08	431,194	+0.47(+1.10%)
Mar 14, 2017	42.77	43.10	42.50	42.61	527,746	-0.50(-1.16%)
Mar 13, 2017	42.90	43.35	42.83	43.11	546,002	+0.06(+0.14%)
Mar 10, 2017	43.22	43.33	42.68	43.05	537,196	+0.31(+0.73%)
Mar 09, 2017	42.77	43.03	42.42	42.74	684,977	-0.22(-0.51%)
Mar 08, 2017	43.63	43.76	42.92	42.96	519,567	-0.71(-1.63%)
Mar 07, 2017	43.90	43.91	43.56	43.67	416,055	-0.35(-0.80%)
Mar 06, 2017	44.00	44.16	43.67	44.02	426,237	-0.06(-0.14%)
Mar 03, 2017	44.03	44.15	43.95	44.08	358,971	+0.12(+0.27%)
Mar 02, 2017	44.15	44.30	43.39	43.96	627,246	-0.54(-1.21%)

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.