Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.82	44.99	44.74	44.94	667,943	+0.28(+0.63%)
May 30, 2017	44.49	44.76	44.49	44.66	601,985	-0.02(-0.04%)
May 26, 2017	44.53	44.69	44.42	44.67	485,371	-0.18(-0.41%)
May 25, 2017	44.94	45.04	44.83	44.86	426,111	+0.07(+0.16%)
May 24, 2017	44.79	44.87	44.70	44.79	567,890	-0.02(-0.05%)
May 23, 2017	44.73	44.87	44.61	44.81	595,803	+0.05(+0.11%)
May 22, 2017	44.55	44.83	44.51	44.76	420,134	+0.22(+0.49%)
May 19, 2017	44.19	44.67	44.17	44.55	614,486	+0.43(+0.98%)
May 18, 2017	43.80	44.20	43.72	44.11	502,572	+0.18(+0.40%)
May 17, 2017	44.19	44.24	43.90	43.93	807,024	-0.43(-0.98%)
May 16, 2017	44.30	44.45	44.26	44.37	633,410	+0.02(+0.05%)
May 15, 2017	44.17	44.38	44.00	44.34	1,053,793	+0.47(+1.06%)
May 12, 2017	43.93	43.95	43.84	43.88	1,489,633	-0.01(-0.02%)
May 11, 2017	44.09	44.09	43.82	43.89	528,131	-0.26(-0.58%)
May 10, 2017	44.09	44.34	44.01	44.14	562,386	+0.15(+0.35%)
May 09, 2017	43.85	44.14	43.85	43.99	574,784	+0.35(+0.81%)
May 08, 2017	43.71	43.76	43.50	43.64	551,796	-0.23(-0.53%)
May 05, 2017	43.60	43.95	43.58	43.87	836,823	+0.84(+1.96%)
May 04, 2017	43.32	43.40	42.93	43.03	787,312	+0.14(+0.32%)
May 03, 2017	42.77	42.92	42.67	42.89	727,733	+0.13(+0.30%)
May 02, 2017	42.97	42.97	42.66	42.76	558,314	-0.14(-0.34%)
May 01, 2017	42.87	42.96	42.80	42.91	706,513	+0.05(+0.11%)
Apr 28, 2017	42.96	42.96	42.70	42.86	729,669	-0.06(-0.15%)
Apr 27, 2017	43.08	43.11	42.83	42.92	695,897	-0.10(-0.24%)
Apr 26, 2017	43.09	43.25	43.01	43.03	463,324	-0.02(-0.04%)
Apr 25, 2017	42.87	43.14	42.87	43.04	592,962	+0.24(+0.56%)
Apr 24, 2017	43.07	43.08	42.77	42.80	1,277,655	-0.50(-1.15%)
Apr 21, 2017	43.35	43.35	43.16	43.30	422,160	-0.03(-0.07%)
Apr 20, 2017	43.54	43.54	43.31	43.33	574,554	+0.30(+0.69%)
Apr 19, 2017	43.23	43.27	43.01	43.03	568,321	-0.22(-0.50%)
Apr 18, 2017	43.33	43.38	43.19	43.25	589,059	-0.59(-1.34%)
Apr 17, 2017	43.57	43.91	43.56	43.84	486,582	+0.23(+0.53%)
Apr 13, 2017	43.73	43.90	43.59	43.60	392,849	-0.27(-0.60%)
Apr 12, 2017	43.87	43.95	43.69	43.87	473,906	+0.18(+0.42%)
Apr 11, 2017	43.81	43.81	43.38	43.69	774,517	-0.38(-0.86%)
Apr 10, 2017	44.30	44.34	44.05	44.06	443,511	-0.28(-0.63%)
Apr 07, 2017	44.22	44.46	44.21	44.34	575,261	-0.03(-0.07%)
Apr 06, 2017	44.67	44.67	44.35	44.38	534,408	-0.35(-0.77%)
Apr 05, 2017	45.07	45.11	44.72	44.72	792,306	-0.14(-0.30%)
Apr 04, 2017	44.59	44.96	44.55	44.86	512,365	+0.27(+0.59%)
Apr 03, 2017	44.38	44.67	44.38	44.59	773,361	+0.20(+0.45%)
Mar 31, 2017	44.32	44.48	44.16	44.39	1,152,588	+0.06(+0.13%)
Mar 30, 2017	44.31	44.44	44.27	44.34	772,276	-0.07(-0.16%)
Mar 29, 2017	44.55	44.55	44.37	44.41	773,515	-0.18(-0.40%)
Mar 28, 2017	44.90	44.92	44.57	44.59	1,930,001	-0.15(-0.34%)
Mar 27, 2017	44.71	44.91	44.59	44.74	1,026,908	-0.27(-0.61%)
Mar 24, 2017	44.93	45.16	44.89	45.01	1,529,712	-0.31(-0.69%)
Mar 23, 2017	45.42	45.90	45.10	45.32	1,496,558	-1.49(-3.18%)
Mar 22, 2017	46.63	47.11	46.49	46.81	807,987	+0.47(+1.01%)
Mar 21, 2017	47.04	47.29	46.32	46.35	1,240,993	-0.69(-1.47%)
Mar 20, 2017	46.61	47.17	46.45	47.04	1,176,324	+1.76(+3.89%)
Mar 17, 2017	45.01	45.37	44.94	45.28	1,175,543	+0.62(+1.39%)
Mar 16, 2017	44.33	44.80	44.32	44.66	996,180	+0.77(+1.76%)
Mar 15, 2017	43.44	43.93	43.39	43.89	994,123	+0.49(+1.13%)
Mar 14, 2017	43.68	43.74	43.32	43.40	732,187	-0.66(-1.50%)
Mar 13, 2017	44.00	44.10	43.92	44.05	643,142	+0.08(+0.18%)
Mar 10, 2017	43.97	44.01	43.77	43.97	619,390	-0.04(-0.09%)
Mar 09, 2017	43.91	44.01	43.81	44.01	681,057	-0.07(-0.16%)
Mar 08, 2017	44.09	44.22	44.02	44.09	508,732	+0.13(+0.29%)
Mar 07, 2017	43.93	44.03	43.81	43.96	554,032	+0.03(+0.07%)
Mar 06, 2017	44.09	44.11	43.79	43.93	576,629	-0.51(-1.16%)
Mar 03, 2017	44.45	44.59	44.34	44.44	1,606,850	+0.24(+0.55%)
Mar 02, 2017	44.24	44.26	43.98	44.20	1,027,457	-0.63(-1.42%)

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.