Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.68	42.32	41.65	42.05	78,557	-0.19(-0.44%)
May 30, 2017	42.91	42.91	42.16	42.24	75,643	-0.67(-1.56%)
May 26, 2017	43.18	43.21	42.70	42.91	55,197	-0.08(-0.19%)
May 25, 2017	43.45	43.72	42.75	42.99	59,144	-0.48(-1.11%)
May 24, 2017	43.66	43.98	43.37	43.48	40,809	-0.21(-0.49%)
May 23, 2017	43.37	43.69	43.29	43.69	33,472	+0.46(+1.05%)
May 22, 2017	43.26	43.45	42.94	43.23	51,664	+0.30(+0.69%)
May 19, 2017	43.10	43.42	42.89	42.94	51,985	+0.29(+0.69%)
May 18, 2017	42.75	43.01	42.54	42.64	69,332	-0.24(-0.56%)
May 17, 2017	43.42	43.42	42.80	42.89	55,040	-0.50(-1.14%)
May 16, 2017	43.62	43.70	43.25	43.38	64,356	-0.16(-0.36%)
May 15, 2017	43.80	43.80	43.28	43.54	76,137	+0.39(+0.91%)
May 12, 2017	43.15	43.25	42.78	43.15	58,375	+0.39(+0.92%)
May 11, 2017	43.51	43.54	42.57	42.75	69,181	-0.37(-0.85%)
May 10, 2017	42.91	43.25	42.78	43.12	74,413	+0.26(+0.61%)
May 09, 2017	43.20	43.26	42.49	42.86	42,110	-0.63(-1.45%)
May 08, 2017	43.49	43.59	43.09	43.49	39,182	-0.03(-0.06%)
May 05, 2017	42.46	43.54	42.44	43.51	59,150	+1.10(+2.60%)
May 04, 2017	43.43	43.43	42.07	42.41	76,305	-1.36(-3.12%)
May 03, 2017	43.91	44.12	43.67	43.77	56,935	-0.13(-0.30%)
May 02, 2017	44.27	44.43	43.83	43.91	36,681	-0.34(-0.77%)
May 01, 2017	44.33	44.69	44.12	44.25	50,420	-0.13(-0.30%)
Apr 28, 2017	44.96	44.98	44.17	44.38	53,817	-0.34(-0.76%)
Apr 27, 2017	44.43	44.93	44.30	44.72	44,419	+0.18(+0.41%)
Apr 26, 2017	44.69	45.11	44.43	44.54	49,394	-0.13(-0.29%)
Apr 25, 2017	44.01	44.80	44.01	44.67	45,520	+0.63(+1.43%)
Apr 24, 2017	44.12	44.38	44.00	44.04	47,215	+0.18(+0.42%)
Apr 21, 2017	43.70	43.98	43.36	43.85	62,518	+0.34(+0.78%)
Apr 20, 2017	43.57	43.77	43.22	43.51	85,923	-0.11(-0.24%)
Apr 19, 2017	44.48	44.61	43.59	43.62	74,932	-0.84(-1.89%)
Apr 18, 2017	44.43	44.51	44.04	44.46	53,617	+0.00(+0.00%)
Apr 17, 2017	44.88	44.88	44.30	44.46	51,955	-0.34(-0.76%)
Apr 13, 2017	44.56	45.43	44.35	44.80	39,136	+0.24(+0.53%)
Apr 12, 2017	44.72	45.06	44.51	44.56	55,954	-0.16(-0.35%)
Apr 11, 2017	45.24	45.52	44.72	44.72	46,855	-0.50(-1.10%)
Apr 10, 2017	45.40	45.56	45.09	45.22	68,100	-0.03(-0.06%)
Apr 07, 2017	45.14	45.35	44.72	45.24	53,115	+0.11(+0.23%)
Apr 06, 2017	44.54	45.17	44.40	45.14	48,183	+0.79(+1.78%)
Apr 05, 2017	44.61	45.01	44.33	44.35	73,500	+0.00(+0.00%)
Apr 04, 2017	43.83	44.46	43.83	44.35	60,871	+0.42(+0.96%)
Apr 03, 2017	43.85	44.12	43.36	43.93	91,214	+0.03(+0.06%)
Mar 31, 2017	43.54	43.91	43.43	43.91	52,864	+0.47(+1.09%)
Mar 30, 2017	43.46	43.59	43.25	43.43	54,029	+0.18(+0.42%)
Mar 29, 2017	42.57	43.33	42.57	43.25	64,283	+0.71(+1.67%)
Mar 28, 2017	42.57	42.81	42.38	42.54	72,405	+0.18(+0.43%)
Mar 27, 2017	42.46	42.67	42.07	42.36	53,781	-0.39(-0.92%)
Mar 24, 2017	42.73	42.91	42.73	42.75	44,157	+0.13(+0.31%)
Mar 23, 2017	42.41	42.83	42.31	42.62	64,876	+0.34(+0.81%)
Mar 22, 2017	41.99	42.38	41.33	42.28	46,423	+0.00(+0.00%)
Mar 21, 2017	42.83	43.09	42.12	42.28	55,525	-0.55(-1.29%)
Mar 20, 2017	42.91	43.25	42.54	42.83	85,459	-0.39(-0.91%)
Mar 17, 2017	43.30	43.62	43.15	43.22	62,293	-0.21(-0.48%)
Mar 16, 2017	43.33	43.93	43.01	43.43	71,994	-0.03(-0.06%)
Mar 15, 2017	42.78	43.54	42.67	43.46	47,906	+0.87(+2.03%)
Mar 14, 2017	42.96	43.12	42.52	42.59	58,772	-0.81(-1.87%)
Mar 13, 2017	43.51	43.83	43.25	43.41	64,362	-0.45(-1.02%)
Mar 10, 2017	43.01	43.88	42.60	43.85	107,289	+0.87(+2.01%)
Mar 09, 2017	43.62	43.77	42.46	42.99	77,144	-0.89(-2.03%)
Mar 08, 2017	44.90	45.18	43.80	43.88	64,995	-1.39(-3.07%)
Mar 07, 2017	45.01	45.40	44.80	45.27	62,572	+0.58(+1.29%)
Mar 06, 2017	45.01	45.06	44.64	44.69	67,084	-0.44(-0.98%)
Mar 03, 2017	45.03	45.29	44.97	45.14	45,346	-0.00(-0.01%)
Mar 02, 2017	45.03	45.48	45.01	45.14	58,402	-0.21(-0.46%)

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.