Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.81	40.81	40.60	40.69	8,441	-0.11(-0.26%)
May 30, 2017	40.75	40.84	40.75	40.80	5,308	-0.08(-0.20%)
May 26, 2017	40.87	40.93	40.83	40.88	9,423	+0.00(+0.01%)
May 25, 2017	40.88	40.98	40.84	40.88	14,475	+0.02(+0.04%)
May 24, 2017	40.84	40.88	40.76	40.86	11,828	+0.02(+0.06%)
May 23, 2017	40.72	40.84	40.72	40.84	3,866	+0.18(+0.44%)
May 22, 2017	40.68	40.70	40.59	40.66	5,670	+0.15(+0.38%)
May 19, 2017	40.30	40.66	40.30	40.51	16,125	+0.24(+0.59%)
May 18, 2017	40.05	40.39	40.05	40.27	17,689	+0.07(+0.17%)
May 17, 2017	40.48	40.58	40.20	40.20	15,896	-0.70(-1.70%)
May 16, 2017	40.93	40.93	40.80	40.90	6,840	-0.03(-0.08%)
May 15, 2017	40.76	40.93	40.76	40.93	10,650	+0.25(+0.63%)
May 12, 2017	40.65	40.68	40.54	40.68	21,589	-0.08(-0.19%)
May 11, 2017	40.82	40.82	40.60	40.75	13,682	-0.03(-0.08%)
May 10, 2017	40.77	40.85	40.68	40.79	42,840	+0.03(+0.08%)
May 09, 2017	40.90	40.98	40.68	40.75	14,863	-0.06(-0.15%)
May 08, 2017	40.96	41.04	40.81	40.81	31,144	-0.12(-0.29%)
May 05, 2017	40.79	40.94	40.75	40.93	36,868	+0.15(+0.37%)
May 04, 2017	40.89	40.89	40.68	40.78	11,848	-0.03(-0.08%)
May 03, 2017	40.67	40.84	40.64	40.81	12,653	+0.15(+0.38%)
May 02, 2017	40.89	40.89	40.62	40.66	15,327	-0.13(-0.31%)
May 01, 2017	40.96	40.96	40.71	40.79	36,491	+0.08(+0.21%)
Apr 28, 2017	40.87	40.87	40.70	40.70	7,422	-0.19(-0.46%)
Apr 27, 2017	40.90	40.91	40.82	40.89	6,135	-0.06(-0.15%)
Apr 26, 2017	41.08	41.16	40.95	40.95	16,787	-0.07(-0.17%)
Apr 25, 2017	40.87	41.06	40.87	41.01	6,917	+0.28(+0.69%)
Apr 24, 2017	40.70	40.79	40.61	40.73	10,560	+0.46(+1.14%)
Apr 21, 2017	40.45	40.45	40.18	40.28	27,172	-0.16(-0.40%)
Apr 20, 2017	40.29	40.53	40.21	40.44	9,187	+0.28(+0.70%)
Apr 19, 2017	40.50	40.50	40.16	40.16	14,046	-0.20(-0.50%)
Apr 18, 2017	40.39	40.41	40.23	40.36	12,871	-0.15(-0.38%)
Apr 17, 2017	40.20	40.51	40.20	40.51	21,985	+0.28(+0.70%)
Apr 13, 2017	40.46	40.57	40.19	40.23	13,188	-0.33(-0.81%)
Apr 12, 2017	40.57	40.66	40.52	40.57	10,312	-0.07(-0.17%)
Apr 11, 2017	40.54	40.68	40.41	40.63	10,844	-0.14(-0.33%)
Apr 10, 2017	40.79	40.95	40.71	40.77	11,961	-0.04(-0.10%)
Apr 07, 2017	40.70	40.91	40.70	40.81	13,648	+0.02(+0.04%)
Apr 06, 2017	40.72	40.88	40.59	40.79	9,319	+0.05(+0.12%)
Apr 05, 2017	41.07	41.22	40.74	40.74	8,121	-0.09(-0.22%)
Apr 04, 2017	40.68	40.87	40.66	40.83	9,744	+0.01(+0.02%)
Apr 03, 2017	40.87	40.90	40.57	40.83	34,526	+0.00(+0.00%)
Mar 31, 2017	40.96	41.01	40.83	40.83	16,163	-0.25(-0.60%)
Mar 30, 2017	40.85	41.10	40.85	41.07	9,232	+0.21(+0.52%)
Mar 29, 2017	40.80	40.89	40.80	40.86	21,686	+0.00(+0.00%)
Mar 28, 2017	40.54	40.95	40.54	40.86	10,011	+0.31(+0.77%)
Mar 27, 2017	40.32	40.57	40.01	40.55	12,185	-0.10(-0.25%)
Mar 24, 2017	40.73	40.85	40.52	40.65	42,434	-0.04(-0.09%)
Mar 23, 2017	40.65	40.98	40.65	40.69	15,337	-0.05(-0.12%)
Mar 22, 2017	40.77	40.77	40.63	40.74	11,673	+0.06(+0.15%)
Mar 21, 2017	41.29	41.30	40.68	40.68	15,565	-0.67(-1.63%)
Mar 20, 2017	41.42	41.43	41.28	41.35	14,152	-0.13(-0.30%)
Mar 17, 2017	41.57	41.61	41.48	41.48	14,550	-0.10(-0.24%)
Mar 16, 2017	41.68	41.72	41.54	41.58	31,539	-0.10(-0.24%)
Mar 15, 2017	41.49	41.73	41.42	41.68	7,530	+0.33(+0.79%)
Mar 14, 2017	41.30	41.37	41.20	41.35	6,896	-0.13(-0.30%)
Mar 13, 2017	41.40	41.51	41.40	41.48	16,249	-0.03(-0.08%)
Mar 10, 2017	41.65	41.65	41.37	41.51	70,925	+0.24(+0.58%)
Mar 09, 2017	41.33	41.40	41.26	41.27	10,683	-0.02(-0.05%)
Mar 08, 2017	41.57	41.57	41.29	41.29	10,900	-0.15(-0.36%)
Mar 07, 2017	41.51	41.54	41.44	41.44	8,400	-0.17(-0.42%)
Mar 06, 2017	41.54	41.71	41.45	41.61	13,709	-0.12(-0.29%)
Mar 03, 2017	41.80	41.81	41.65	41.74	29,961	+0.05(+0.11%)
Mar 02, 2017	41.98	41.98	41.69	41.69	24,537	-0.30(-0.71%)

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.