Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.13	44.13	43.65	43.92	41,435	-0.05(-0.11%)
May 30, 2017	43.84	44.01	43.84	43.97	32,737	+0.11(+0.25%)
May 26, 2017	43.88	43.88	43.69	43.86	51,399	-0.04(-0.09%)
May 25, 2017	43.80	44.01	43.70	43.90	59,723	+0.29(+0.67%)
May 24, 2017	43.50	43.62	43.39	43.61	70,226	+0.24(+0.54%)
May 23, 2017	43.52	43.52	43.17	43.37	57,372	-0.03(-0.07%)
May 22, 2017	42.97	43.41	42.97	43.40	88,757	+0.56(+1.30%)
May 19, 2017	42.75	43.01	42.75	42.84	51,016	+0.33(+0.78%)
May 18, 2017	42.26	42.63	42.06	42.51	67,636	+0.15(+0.35%)
May 17, 2017	43.29	43.29	42.36	42.36	81,439	-1.33(-3.05%)
May 16, 2017	43.49	43.70	43.37	43.69	47,351	+0.30(+0.70%)
May 15, 2017	43.05	43.43	43.05	43.39	152,651	+0.51(+1.19%)
May 12, 2017	42.94	42.94	42.74	42.88	46,211	-0.03(-0.07%)
May 11, 2017	42.86	42.95	42.60	42.91	70,948	-0.10(-0.23%)
May 10, 2017	42.79	43.04	42.75	43.01	103,680	+0.37(+0.87%)
May 09, 2017	42.53	42.69	42.53	42.63	178,450	+0.15(+0.36%)
May 08, 2017	42.57	42.59	42.40	42.48	212,593	-0.06(-0.15%)
May 05, 2017	42.31	42.55	42.14	42.55	85,276	+0.33(+0.79%)
May 04, 2017	42.06	42.26	42.06	42.21	109,423	+0.10(+0.23%)
May 03, 2017	42.22	42.26	41.98	42.11	179,266	-0.27(-0.65%)
May 02, 2017	42.35	42.46	42.16	42.39	353,932	+0.21(+0.49%)
May 01, 2017	41.98	42.23	41.77	42.18	300,623	+0.34(+0.82%)
Apr 28, 2017	42.08	42.08	41.74	41.84	84,968	-0.36(-0.86%)
Apr 27, 2017	42.02	42.21	42.02	42.20	81,890	+0.27(+0.65%)
Apr 26, 2017	41.94	42.04	41.79	41.93	61,982	-0.01(-0.02%)
Apr 25, 2017	41.87	41.99	41.82	41.94	82,956	+0.24(+0.56%)
Apr 24, 2017	41.55	41.74	41.48	41.70	167,352	+0.61(+1.48%)
Apr 21, 2017	41.30	41.30	41.01	41.09	64,332	-0.24(-0.57%)
Apr 20, 2017	41.07	41.39	40.92	41.33	89,345	+0.44(+1.08%)
Apr 19, 2017	40.82	41.02	40.82	40.89	133,190	+0.24(+0.58%)
Apr 18, 2017	40.37	40.67	40.37	40.65	118,852	+0.20(+0.48%)
Apr 17, 2017	40.21	40.49	40.21	40.46	235,069	+0.35(+0.88%)
Apr 13, 2017	40.21	40.53	40.09	40.10	98,279	-0.18(-0.44%)
Apr 12, 2017	40.66	40.66	40.23	40.28	265,627	-0.38(-0.94%)
Apr 11, 2017	40.67	40.72	40.26	40.66	383,815	-0.14(-0.34%)
Apr 10, 2017	40.93	41.07	40.71	40.80	151,768	-0.09(-0.22%)
Apr 07, 2017	40.78	40.96	40.75	40.89	60,639	+0.08(+0.19%)
Apr 06, 2017	40.61	40.89	40.49	40.81	177,916	+0.21(+0.51%)
Apr 05, 2017	40.97	41.17	40.56	40.60	75,923	-0.26(-0.65%)
Apr 04, 2017	40.76	41.03	40.70	40.87	120,728	-0.05(-0.12%)
Apr 03, 2017	41.26	41.33	40.65	40.92	376,644	-0.30(-0.74%)
Mar 31, 2017	41.22	41.34	41.16	41.22	174,267	-0.07(-0.17%)
Mar 30, 2017	41.14	41.33	41.14	41.29	193,820	+0.17(+0.41%)
Mar 29, 2017	41.04	41.16	40.98	41.12	291,330	+0.04(+0.10%)
Mar 28, 2017	40.89	41.22	40.84	41.08	86,225	+0.22(+0.53%)
Mar 27, 2017	40.63	40.96	40.35	40.87	271,749	-0.03(-0.07%)
Mar 24, 2017	41.01	41.21	40.76	40.90	108,415	+0.11(+0.26%)
Mar 23, 2017	40.73	40.96	40.63	40.79	51,018	+0.04(+0.10%)
Mar 22, 2017	40.45	40.78	40.38	40.75	325,258	+0.30(+0.75%)
Mar 21, 2017	41.42	41.43	40.40	40.45	94,391	-0.83(-2.01%)
Mar 20, 2017	41.22	41.37	41.19	41.28	81,748	+0.05(+0.11%)
Mar 17, 2017	41.30	41.33	41.16	41.23	499,647	+0.04(+0.10%)
Mar 16, 2017	41.21	41.32	41.11	41.19	67,216	+0.14(+0.33%)
Mar 15, 2017	40.80	41.15	40.69	41.05	159,570	+0.33(+0.82%)
Mar 14, 2017	40.77	40.77	40.49	40.72	73,323	-0.11(-0.26%)
Mar 13, 2017	40.71	40.85	40.69	40.83	152,717	+0.11(+0.26%)
Mar 10, 2017	40.78	40.85	40.55	40.72	60,654	+0.21(+0.51%)
Mar 09, 2017	40.50	40.59	40.32	40.51	47,677	+0.01(+0.02%)
Mar 08, 2017	40.54	40.64	40.47	40.50	66,851	+0.06(+0.15%)
Mar 07, 2017	40.42	40.62	40.37	40.45	82,754	-0.02(-0.05%)
Mar 06, 2017	40.43	40.54	40.28	40.46	59,495	-0.11(-0.27%)
Mar 03, 2017	40.55	40.59	40.45	40.57	39,406	+0.05(+0.12%)
Mar 02, 2017	40.89	40.89	40.52	40.52	86,449	-0.40(-0.98%)

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.