Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.51	44.64	44.44	44.50	32,188	+0.12(+0.28%)
May 30, 2017	44.25	44.39	44.25	44.38	22,357	-0.04(-0.09%)
May 26, 2017	44.25	44.42	44.25	44.42	36,341	+0.14(+0.31%)
May 25, 2017	44.15	44.37	44.14	44.28	33,016	+0.20(+0.45%)
May 24, 2017	43.95	44.08	43.89	44.08	18,674	+0.13(+0.31%)
May 23, 2017	44.04	44.14	43.92	43.94	77,622	-0.05(-0.11%)
May 22, 2017	43.80	44.07	43.80	43.99	53,566	+0.27(+0.63%)
May 19, 2017	43.51	43.77	43.51	43.72	25,822	+0.34(+0.79%)
May 18, 2017	43.33	43.47	43.29	43.37	49,131	-0.16(-0.36%)
May 17, 2017	43.51	43.65	43.51	43.53	76,659	-0.08(-0.19%)
May 16, 2017	43.51	43.65	43.51	43.61	196,963	+0.31(+0.71%)
May 15, 2017	43.26	43.34	43.26	43.31	21,368	+0.13(+0.31%)
May 12, 2017	43.17	43.22	43.10	43.17	31,334	+0.10(+0.22%)
May 11, 2017	42.98	43.10	42.97	43.08	38,143	+0.00(+0.01%)
May 10, 2017	43.02	43.09	43.01	43.07	15,762	+0.04(+0.09%)
May 09, 2017	43.13	43.13	42.97	43.03	85,190	-0.03(-0.06%)
May 08, 2017	43.07	43.10	43.01	43.06	45,016	+0.02(+0.04%)
May 05, 2017	42.96	43.09	42.91	43.04	53,353	+0.21(+0.48%)
May 04, 2017	42.57	42.95	42.57	42.83	59,666	+0.39(+0.91%)
May 03, 2017	42.48	42.53	42.40	42.45	30,272	-0.08(-0.18%)
May 02, 2017	42.56	42.58	42.48	42.52	43,043	+0.01(+0.02%)
May 01, 2017	42.70	42.70	42.51	42.51	367,563	-0.07(-0.17%)
Apr 28, 2017	42.50	42.59	42.46	42.59	13,997	+0.00(+0.01%)
Apr 27, 2017	42.59	42.63	42.52	42.58	23,123	-0.02(-0.04%)
Apr 26, 2017	42.81	42.88	42.60	42.60	43,527	-0.27(-0.63%)
Apr 25, 2017	42.79	42.94	42.79	42.87	47,253	+0.06(+0.15%)
Apr 24, 2017	42.70	42.83	42.66	42.81	25,500	+0.59(+1.40%)
Apr 21, 2017	42.25	42.25	42.15	42.21	9,972	-0.08(-0.18%)
Apr 20, 2017	42.32	42.33	42.23	42.29	59,277	+0.05(+0.13%)
Apr 19, 2017	42.46	42.46	42.19	42.24	28,023	-0.35(-0.81%)
Apr 18, 2017	42.49	42.58	42.43	42.58	21,907	+0.10(+0.24%)
Apr 17, 2017	42.32	42.50	42.29	42.48	16,955	+0.34(+0.81%)
Apr 13, 2017	42.26	42.29	42.14	42.14	49,409	-0.22(-0.53%)
Apr 12, 2017	42.13	42.36	42.13	42.36	44,722	+0.15(+0.36%)
Apr 11, 2017	42.02	42.21	42.02	42.21	34,619	+0.21(+0.51%)
Apr 10, 2017	41.96	42.05	41.92	42.00	26,425	+0.08(+0.20%)
Apr 07, 2017	41.88	42.00	41.88	41.91	14,581	+0.11(+0.27%)
Apr 06, 2017	41.84	41.92	41.79	41.80	37,007	-0.06(-0.15%)
Apr 05, 2017	41.88	42.04	41.80	41.86	17,232	-0.11(-0.26%)
Apr 04, 2017	41.82	41.97	41.75	41.97	11,071	+0.06(+0.14%)
Apr 03, 2017	41.94	41.94	41.75	41.91	29,276	+0.01(+0.03%)
Mar 31, 2017	41.88	42.00	41.82	41.90	18,043	-0.08(-0.20%)
Mar 30, 2017	42.09	42.11	41.95	41.98	13,596	-0.15(-0.35%)
Mar 29, 2017	42.01	42.16	42.01	42.13	25,422	+0.03(+0.06%)
Mar 28, 2017	41.95	42.16	41.95	42.11	364,700	+0.02(+0.06%)
Mar 27, 2017	41.92	42.08	41.92	42.08	27,475	+0.09(+0.22%)
Mar 24, 2017	42.06	42.07	41.92	41.99	20,930	+0.05(+0.11%)
Mar 23, 2017	41.92	42.13	41.86	41.94	20,394	-0.05(-0.11%)
Mar 22, 2017	42.11	42.11	41.94	41.99	133,361	-0.02(-0.05%)
Mar 21, 2017	42.20	42.24	42.01	42.01	16,808	-0.01(-0.02%)
Mar 20, 2017	42.00	42.08	42.00	42.02	23,344	+0.02(+0.05%)
Mar 17, 2017	42.01	42.16	42.00	42.00	20,209	+0.08(+0.18%)
Mar 16, 2017	41.89	41.95	41.89	41.92	24,779	+0.06(+0.15%)
Mar 15, 2017	41.45	41.88	41.44	41.86	25,441	+0.41(+0.99%)
Mar 14, 2017	41.44	41.50	41.38	41.45	27,101	-0.10(-0.23%)
Mar 13, 2017	41.43	41.55	41.43	41.55	32,088	+0.13(+0.32%)
Mar 10, 2017	41.38	41.50	41.34	41.42	39,448	+0.23(+0.55%)
Mar 09, 2017	41.11	41.19	41.10	41.19	31,109	+0.07(+0.16%)
Mar 08, 2017	41.12	41.17	41.06	41.12	34,702	-0.12(-0.30%)
Mar 07, 2017	41.12	41.31	41.12	41.24	52,478	-0.05(-0.12%)
Mar 06, 2017	41.27	41.31	41.22	41.30	80,027	-0.06(-0.15%)
Mar 03, 2017	41.31	41.42	41.20	41.36	49,641	-0.02(-0.05%)
Mar 02, 2017	41.33	41.44	41.28	41.38	70,365	-0.16(-0.38%)

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.