Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.75	44.79	44.71	44.71	673,600	-0.08(-0.17%)
May 30, 2017	44.70	44.79	44.69	44.79	530,081	+0.07(+0.15%)
May 26, 2017	44.72	44.73	44.68	44.72	271,369	+0.03(+0.08%)
May 25, 2017	44.69	44.74	44.64	44.69	297,579	-0.01(-0.02%)
May 24, 2017	44.57	44.70	44.57	44.69	336,539	+0.12(+0.27%)
May 23, 2017	44.68	44.72	44.58	44.58	741,566	-0.12(-0.26%)
May 22, 2017	44.67	44.69	44.64	44.69	347,786	+0.03(+0.06%)
May 19, 2017	44.67	44.71	44.63	44.67	340,018	-0.03(-0.06%)
May 18, 2017	44.70	44.76	44.67	44.69	295,191	-0.06(-0.13%)
May 17, 2017	44.67	44.75	44.64	44.75	366,001	+0.20(+0.46%)
May 16, 2017	44.52	44.58	44.50	44.55	436,451	+0.06(+0.13%)
May 15, 2017	44.51	44.52	44.47	44.49	737,912	-0.03(-0.06%)
May 12, 2017	44.46	44.53	44.42	44.52	309,740	+0.17(+0.38%)
May 11, 2017	44.31	44.36	44.29	44.35	213,701	+0.00(+0.00%)
May 10, 2017	44.42	44.42	44.32	44.35	298,721	-0.03(-0.06%)
May 09, 2017	44.39	44.42	44.35	44.37	1,352,227	-0.07(-0.15%)
May 08, 2017	44.44	44.45	44.41	44.44	332,008	+0.01(+0.02%)
May 05, 2017	44.43	44.45	44.39	44.43	242,126	+0.01(+0.02%)
May 04, 2017	44.37	44.42	44.34	44.42	357,658	+0.01(+0.02%)
May 03, 2017	44.47	44.55	44.42	44.42	1,603,798	-0.10(-0.23%)
May 02, 2017	44.45	44.53	44.43	44.52	429,803	+0.09(+0.21%)
May 01, 2017	44.43	44.47	44.38	44.42	606,247	-0.06(-0.14%)
Apr 28, 2017	44.41	44.50	44.39	44.49	313,367	+0.06(+0.13%)
Apr 27, 2017	44.38	44.46	44.37	44.43	388,635	+0.02(+0.04%)
Apr 26, 2017	44.36	44.41	44.31	44.41	897,302	+0.07(+0.15%)
Apr 25, 2017	44.40	44.42	44.32	44.34	263,231	-0.13(-0.28%)
Apr 24, 2017	44.44	44.48	44.40	44.47	330,604	-0.03(-0.08%)
Apr 21, 2017	44.54	44.55	44.49	44.50	457,885	-0.01(-0.02%)
Apr 20, 2017	44.51	44.55	44.45	44.51	321,629	-0.07(-0.15%)
Apr 19, 2017	44.59	44.59	44.53	44.58	941,402	-0.08(-0.19%)
Apr 18, 2017	44.57	44.66	44.53	44.66	1,234,105	+0.15(+0.34%)
Apr 17, 2017	44.55	44.57	44.50	44.51	409,315	-0.03(-0.06%)
Apr 13, 2017	44.51	44.56	44.45	44.54	396,077	+0.03(+0.08%)
Apr 12, 2017	44.45	44.50	44.38	44.50	476,694	+0.10(+0.23%)
Apr 11, 2017	44.35	44.45	44.34	44.40	397,809	+0.08(+0.19%)
Apr 10, 2017	44.30	44.35	44.27	44.32	402,142	+0.03(+0.06%)
Apr 07, 2017	44.42	44.47	44.25	44.29	620,648	-0.08(-0.17%)
Apr 06, 2017	44.37	44.39	44.30	44.37	765,828	-0.01(-0.02%)
Apr 05, 2017	44.28	44.39	44.26	44.38	1,103,414	+0.08(+0.17%)
Apr 04, 2017	44.31	44.38	44.29	44.30	259,304	+0.01(+0.02%)
Apr 03, 2017	44.20	44.32	44.20	44.29	1,237,482	+0.05(+0.12%)
Mar 31, 2017	44.14	44.24	44.10	44.24	388,544	+0.09(+0.21%)
Mar 30, 2017	44.15	44.20	44.11	44.15	286,248	-0.06(-0.13%)
Mar 29, 2017	44.12	44.21	44.11	44.21	248,026	+0.12(+0.27%)
Mar 28, 2017	44.22	44.23	44.09	44.09	550,256	-0.09(-0.21%)
Mar 27, 2017	44.22	44.25	44.15	44.18	511,145	+0.07(+0.15%)
Mar 24, 2017	44.12	44.18	44.04	44.11	317,122	-0.02(-0.04%)
Mar 23, 2017	44.16	44.20	44.08	44.13	526,866	-0.06(-0.13%)
Mar 22, 2017	44.14	44.22	44.12	44.19	247,730	+0.09(+0.21%)
Mar 21, 2017	43.97	44.14	43.97	44.10	785,773	+0.08(+0.17%)
Mar 20, 2017	43.93	44.02	43.93	44.02	202,716	+0.04(+0.10%)
Mar 17, 2017	43.95	44.00	43.92	43.98	305,482	+0.08(+0.19%)
Mar 16, 2017	43.91	43.97	43.90	43.90	334,387	-0.02(-0.04%)
Mar 15, 2017	43.75	43.95	43.72	43.91	300,368	+0.21(+0.48%)
Mar 14, 2017	43.68	43.73	43.67	43.70	451,591	+0.03(+0.08%)
Mar 13, 2017	43.71	43.75	43.65	43.67	433,662	-0.11(-0.25%)
Mar 10, 2017	43.77	43.81	43.73	43.78	718,021	+0.03(+0.08%)
Mar 09, 2017	43.80	43.85	43.73	43.74	479,182	-0.12(-0.27%)
Mar 08, 2017	43.81	43.90	43.81	43.86	614,802	-0.11(-0.25%)
Mar 07, 2017	43.99	44.01	43.92	43.97	581,817	+0.01(+0.02%)
Mar 06, 2017	43.98	44.01	43.95	43.96	307,867	+0.02(+0.04%)
Mar 03, 2017	43.99	44.01	43.92	43.95	1,381,993	-0.03(-0.06%)
Mar 02, 2017	43.99	44.03	43.93	43.97	410,110	-0.06(-0.13%)

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.