Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.71	40.85	39.90	40.46	210,034	-0.23(-0.56%)
May 30, 2017	40.89	40.99	40.44	40.69	49,438	-0.48(-1.17%)
May 26, 2017	41.34	41.42	41.04	41.17	48,481	-0.24(-0.57%)
May 25, 2017	41.50	41.71	41.18	41.40	44,711	+0.01(+0.02%)
May 24, 2017	41.72	41.81	41.20	41.40	35,247	-0.28(-0.67%)
May 23, 2017	41.19	41.82	40.92	41.67	54,966	+0.56(+1.36%)
May 22, 2017	40.96	41.21	40.72	41.12	28,600	+0.24(+0.58%)
May 19, 2017	41.12	41.41	40.85	40.88	42,709	-0.11(-0.27%)
May 18, 2017	40.44	41.18	40.44	40.99	80,148	+0.39(+0.96%)
May 17, 2017	41.45	41.55	40.37	40.60	92,195	-1.77(-4.17%)
May 16, 2017	42.23	42.38	41.85	42.37	71,163	+0.13(+0.30%)
May 15, 2017	41.66	42.38	41.61	42.24	154,135	+0.43(+1.03%)
May 12, 2017	41.91	41.91	41.44	41.81	63,403	-0.27(-0.64%)
May 11, 2017	42.66	42.66	41.90	42.08	26,449	-0.68(-1.60%)
May 10, 2017	42.71	42.85	42.55	42.76	41,695	-0.01(-0.02%)
May 09, 2017	43.19	43.35	42.50	42.77	30,324	-0.46(-1.06%)
May 08, 2017	43.09	43.23	42.86	43.23	27,530	+0.19(+0.45%)
May 05, 2017	43.27	43.27	42.60	43.03	53,655	-0.03(-0.08%)
May 04, 2017	43.35	43.42	42.86	43.07	135,505	+0.13(+0.30%)
May 03, 2017	42.54	42.98	42.34	42.94	114,657	+0.29(+0.67%)
May 02, 2017	43.18	43.18	42.47	42.65	44,575	-0.41(-0.94%)
May 01, 2017	42.75	43.24	42.47	43.06	46,802	+0.52(+1.23%)
Apr 28, 2017	43.52	43.75	42.54	42.54	114,251	-0.94(-2.16%)
Apr 27, 2017	44.15	44.15	43.29	43.47	112,528	-0.51(-1.15%)
Apr 26, 2017	43.53	44.38	43.53	43.98	66,668	+0.45(+1.03%)
Apr 25, 2017		43.97	43.49	43.53	84,928	+0.24(+0.55%)
Apr 24, 2017	43.19	43.77	43.07	43.30	204,378	+0.88(+2.07%)
Apr 21, 2017	42.31	42.61	42.06	42.42	27,776	+0.10(+0.23%)
Apr 20, 2017	41.76	42.36	41.66	42.32	49,709	+0.90(+2.17%)
Apr 19, 2017	41.37	41.73	41.21	41.42	48,201	+0.34(+0.82%)
Apr 18, 2017	40.83	41.45	40.49	41.08	48,121	+0.04(+0.10%)
Apr 17, 2017	40.39	41.07	40.25	41.04	89,949	+0.63(+1.57%)
Apr 13, 2017	40.97	41.23	40.41	40.41	112,669	-0.86(-2.09%)
Apr 12, 2017	41.86	41.96	41.24	41.27	185,705	-0.66(-1.57%)
Apr 11, 2017	41.30	41.96	41.22	41.93	46,283	+0.39(+0.94%)
Apr 10, 2017	41.80	42.07	41.22	41.54	102,323	-0.24(-0.57%)
Apr 07, 2017	41.58	41.92	41.48	41.78	117,641	-0.10(-0.24%)
Apr 06, 2017	41.40	41.96	41.13	41.88	137,016	+0.51(+1.23%)
Apr 05, 2017	42.16	42.74	41.35	41.37	187,814	-0.81(-1.92%)
Apr 04, 2017	41.95	42.52	41.90	42.18	179,770	+0.02(+0.04%)
Apr 03, 2017	42.73	42.92	41.86	42.16	90,300	-0.59(-1.38%)
Mar 31, 2017	43.13	43.48	42.61	42.76	129,037	-0.29(-0.67%)
Mar 30, 2017	41.78	43.17	41.78	43.04	92,441	+1.24(+2.97%)
Mar 29, 2017	41.89	41.99	41.58	41.80	130,240	-0.15(-0.36%)
Mar 28, 2017	41.31	42.08	41.03	41.95	477,761	+0.59(+1.43%)
Mar 27, 2017	40.77	41.38	40.14	41.36	548,723	-0.10(-0.24%)
Mar 24, 2017	41.89	41.89	41.11	41.46	74,198	+0.10(+0.25%)
Mar 23, 2017	40.92	41.79	40.81	41.36	118,643	+0.50(+1.22%)
Mar 22, 2017	40.96	41.33	40.51	40.86	202,901	-0.40(-0.98%)
Mar 21, 2017	43.73	44.39	41.23	41.27	460,387	-2.31(-5.30%)
Mar 20, 2017	44.03	44.03	43.51	43.57	328,912	-0.60(-1.35%)
Mar 17, 2017	44.10	44.26	43.49	44.17	113,672	+0.19(+0.44%)
Mar 16, 2017	43.70	44.19	43.64	43.98	59,762	+0.37(+0.85%)
Mar 15, 2017	43.78	44.16	43.53	43.61	163,887	-0.10(-0.23%)
Mar 14, 2017	43.52	43.76	43.09	43.71	234,791	-0.09(-0.21%)
Mar 13, 2017	43.46	44.04	43.46	43.80	51,033	+0.22(+0.50%)
Mar 10, 2017	44.18	44.18	43.20	43.58	73,496	-0.15(-0.35%)
Mar 09, 2017	43.79	44.21	43.61	43.73	125,615	-0.09(-0.21%)
Mar 08, 2017	44.64	44.85	43.82	43.83	62,200	-0.49(-1.10%)
Mar 07, 2017	44.48	44.67	44.17	44.31	48,778	-0.20(-0.45%)
Mar 06, 2017	44.57	44.66	44.11	44.52	102,774	-0.26(-0.58%)
Mar 03, 2017	44.90	44.94	44.51	44.78	88,041	+0.21(+0.47%)
Mar 02, 2017	45.94	45.94	44.54	44.57	113,587	-1.13(-2.47%)

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.