Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.98	41.99	41.72	41.87	2,473,245	+0.01(+0.02%)
May 30, 2017	41.98	42.03	41.85	41.86	1,240,563	-0.16(-0.39%)
May 26, 2017	41.94	42.04	41.88	42.03	2,853,712	-0.25(-0.58%)
May 25, 2017	42.25	42.36	42.20	42.27	1,277,235	+0.04(+0.10%)
May 24, 2017	42.30	42.36	42.14	42.23	1,920,747	-0.15(-0.35%)
May 23, 2017	42.17	42.42	42.07	42.38	2,462,499	+0.27(+0.64%)
May 22, 2017	42.10	42.15	41.98	42.11	2,562,451	-0.06(-0.14%)
May 19, 2017	42.03	42.33	42.02	42.16	3,416,521	+0.27(+0.65%)
May 18, 2017	41.42	42.01	41.34	41.89	4,807,757	+0.32(+0.77%)
May 17, 2017	42.03	42.15	41.55	41.57	9,810,854	-1.04(-2.45%)
May 16, 2017	42.88	42.93	42.52	42.62	7,562,575	-0.23(-0.54%)
May 15, 2017	42.73	42.92	42.73	42.85	4,614,849	+0.02(+0.06%)
May 12, 2017	42.81	42.85	42.72	42.82	2,989,517	-0.16(-0.38%)
May 11, 2017	43.01	43.08	42.82	42.99	3,726,159	-0.24(-0.55%)
May 10, 2017	43.05	43.23	43.04	43.22	2,187,400	-0.03(-0.08%)
May 09, 2017	43.35	43.45	43.15	43.26	6,036,013	-0.07(-0.15%)
May 08, 2017	43.09	43.33	43.07	43.32	4,912,699	+0.21(+0.48%)
May 05, 2017	42.90	43.13	42.87	43.12	3,379,952	+0.30(+0.69%)
May 04, 2017	42.81	42.90	42.61	42.82	3,159,012	+0.06(+0.13%)
May 03, 2017	42.49	42.85	42.41	42.76	4,581,121	+0.32(+0.75%)
May 02, 2017	42.49	42.58	42.42	42.44	3,784,561	+0.21(+0.49%)
May 01, 2017	42.08	42.28	42.03	42.24	3,003,222	+0.30(+0.72%)
Apr 28, 2017	41.98	42.03	41.92	41.93	5,166,719	-0.12(-0.29%)
Apr 27, 2017	42.15	42.21	41.94	42.06	4,376,249	+0.17(+0.41%)
Apr 26, 2017	42.05	42.23	41.88	41.89	6,793,763	+0.18(+0.43%)
Apr 25, 2017	41.57	41.81	41.57	41.70	6,185,447	+0.80(+1.97%)
Apr 24, 2017	41.06	41.12	40.83	40.90	6,003,926	+0.49(+1.22%)
Apr 21, 2017	40.37	40.48	40.27	40.41	2,631,603	+0.17(+0.43%)
Apr 20, 2017	40.06	40.33	40.06	40.24	4,819,354	+0.62(+1.58%)
Apr 19, 2017	39.78	39.92	39.55	39.61	8,082,643	+0.16(+0.40%)
Apr 18, 2017	39.51	39.64	39.30	39.46	3,236,333	-0.32(-0.81%)
Apr 17, 2017	39.52	39.83	39.43	39.78	6,702,863	+0.37(+0.94%)
Apr 13, 2017	39.60	39.64	39.40	39.41	3,558,632	-0.52(-1.30%)
Apr 12, 2017	40.03	40.15	39.88	39.92	4,717,926	-0.42(-1.04%)
Apr 11, 2017	40.48	40.55	40.12	40.34	6,905,331	-0.34(-0.83%)
Apr 10, 2017	40.79	40.85	40.60	40.68	2,289,643	-0.14(-0.34%)
Apr 07, 2017	40.70	40.95	40.56	40.82	6,142,358	+0.16(+0.38%)
Apr 06, 2017	40.54	40.74	40.47	40.66	5,872,516	-0.13(-0.32%)
Apr 05, 2017	41.23	41.37	40.79	40.79	5,649,512	-0.44(-1.06%)
Apr 04, 2017	41.08	41.27	40.94	41.23	3,354,232	-0.25(-0.61%)
Apr 03, 2017	41.57	41.60	41.25	41.48	5,896,955	-0.08(-0.20%)
Mar 31, 2017	41.48	41.59	41.45	41.57	3,430,655	-0.60(-1.42%)
Mar 30, 2017	41.89	42.19	41.85	42.16	2,466,648	+0.20(+0.47%)
Mar 29, 2017	41.89	42.00	41.82	41.97	2,842,277	-0.16(-0.39%)
Mar 28, 2017	41.55	42.21	41.52	42.13	5,984,989	+0.60(+1.44%)
Mar 27, 2017	41.06	41.57	41.06	41.53	5,214,733	-0.14(-0.33%)
Mar 24, 2017	41.69	41.79	41.47	41.67	3,316,821	+0.29(+0.69%)
Mar 23, 2017	41.20	41.57	41.13	41.38	2,616,944	-0.02(-0.06%)
Mar 22, 2017	41.28	41.45	41.11	41.41	5,980,584	-0.28(-0.67%)
Mar 21, 2017	42.45	42.50	41.62	41.69	5,703,523	-0.60(-1.42%)
Mar 20, 2017	42.39	42.52	42.21	42.29	1,970,679	-0.05(-0.12%)
Mar 17, 2017	42.53	42.61	42.28	42.34	4,907,006	-0.17(-0.41%)
Mar 16, 2017	42.80	42.85	42.48	42.51	2,916,720	-0.07(-0.17%)
Mar 15, 2017	42.81	42.85	42.54	42.58	3,281,588	-0.08(-0.19%)
Mar 14, 2017	42.82	42.85	42.60	42.67	3,044,633	-0.34(-0.80%)
Mar 13, 2017	42.93	43.01	42.87	43.01	2,247,225	+0.20(+0.46%)
Mar 10, 2017	42.90	42.97	42.72	42.81	3,756,369	+0.25(+0.58%)
Mar 09, 2017	42.40	42.58	42.40	42.57	2,260,306	+0.24(+0.56%)
Mar 08, 2017	42.49	42.55	42.28	42.33	2,434,978	-0.04(-0.10%)
Mar 07, 2017	42.39	42.47	42.32	42.37	2,878,990	+0.02(+0.04%)
Mar 06, 2017		42.43	42.25	42.35	2,266,771	-0.03(-0.08%)
Mar 03, 2017	42.58	42.68	42.39	42.39	4,322,711	-0.25(-0.58%)
Mar 02, 2017	42.80	42.87	42.60	42.63	3,315,689	-0.15(-0.35%)

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.