Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.84	43.84	43.54	43.54	34,504	-0.07(-0.15%)
May 30, 2017	43.55	43.64	43.55	43.61	60,366	+0.07(+0.17%)
May 26, 2017	43.69	43.69	43.46	43.53	14,875	-0.16(-0.36%)
May 25, 2017	43.84	43.84	43.63	43.69	19,251	+0.00(+0.00%)
May 24, 2017	43.68	43.70	43.47	43.69	19,879	+0.15(+0.35%)
May 23, 2017	43.76	43.76	43.46	43.54	19,029	+0.04(+0.09%)
May 22, 2017	43.60	43.60	43.39	43.50	39,928	+0.24(+0.55%)
May 19, 2017	43.28	43.34	43.14	43.26	25,938	+0.66(+1.56%)
May 18, 2017	42.40	42.62	41.75	42.60	9,588	-0.01(-0.03%)
May 17, 2017	43.19	43.19	42.60	42.61	27,782	-0.65(-1.51%)
May 16, 2017	43.30	43.31	43.13	43.26	24,043	+0.26(+0.59%)
May 15, 2017	43.00	43.01	42.89	43.01	12,986	+0.26(+0.60%)
May 12, 2017	42.65	42.79	42.58	42.75	11,465	+0.18(+0.43%)
May 11, 2017	42.73	42.73	42.47	42.57	26,845	-0.17(-0.41%)
May 10, 2017	42.72	42.75	42.66	42.74	14,116	+0.13(+0.31%)
May 09, 2017	42.83	42.83	42.58	42.61	20,593	-0.03(-0.08%)
May 08, 2017	42.78	42.78	42.54	42.64	16,014	-0.43(-1.00%)
May 05, 2017	42.59	43.07	42.56	43.07	39,407	+0.46(+1.08%)
May 04, 2017	42.39	42.62	42.30	42.61	40,556	+0.48(+1.14%)
May 03, 2017	42.32	42.32	42.12	42.13	11,165	-0.34(-0.80%)
May 02, 2017	42.20	42.49	42.20	42.47	32,009	+0.38(+0.91%)
May 01, 2017	42.22	42.22	41.97	42.09	16,711	+0.23(+0.54%)
Apr 28, 2017	41.92	41.92	41.81	41.86	20,505	+0.06(+0.14%)
Apr 27, 2017	41.65	41.82	41.59	41.80	13,510	+0.25(+0.61%)
Apr 26, 2017	41.56	41.61	41.47	41.55	13,414	+0.03(+0.08%)
Apr 25, 2017	41.28	41.56	41.28	41.51	15,917	+0.48(+1.16%)
Apr 24, 2017	40.83	41.08	40.83	41.04	5,392	+1.02(+2.54%)
Apr 21, 2017	39.98	40.02	39.86	40.02	36,647	-0.12(-0.29%)
Apr 20, 2017	40.18	40.23	40.08	40.14	10,153	+0.28(+0.70%)
Apr 19, 2017	40.00	40.02	39.86	39.86	6,929	+0.05(+0.12%)
Apr 18, 2017	39.63	39.84	39.62	39.81	4,162	-0.10(-0.25%)
Apr 17, 2017	39.83	39.91	39.69	39.91	9,087	+0.27(+0.69%)
Apr 13, 2017	39.70	39.72	39.53	39.63	9,561	-0.14(-0.35%)
Apr 12, 2017	39.65	39.77	39.57	39.77	5,921	+0.24(+0.62%)
Apr 11, 2017	39.40	39.53	39.40	39.53	3,024	+0.17(+0.43%)
Apr 10, 2017	39.34	39.43	39.34	39.36	11,308	+0.14(+0.35%)
Apr 07, 2017	39.25	39.25	39.22	39.22	6,543	-0.06(-0.14%)
Apr 06, 2017	39.43	39.43	39.17	39.28	55,889	+0.08(+0.21%)
Apr 05, 2017	39.31	39.34	39.14	39.20	12,078	+0.02(+0.05%)
Apr 04, 2017	39.03	39.23	39.03	39.17	9,643	+0.01(+0.03%)
Apr 03, 2017	39.30	39.30	39.16	39.16	1,543	-0.05(-0.13%)
Mar 31, 2017	39.09	39.34	39.09	39.21	14,639	+0.07(+0.19%)
Mar 30, 2017	39.15	39.20	39.11	39.14	9,000	-0.02(-0.04%)
Mar 29, 2017	39.76	39.76	38.96	39.16	24,397	-0.13(-0.33%)
Mar 28, 2017	39.35	39.35	39.25	39.28	4,574	+0.04(+0.11%)
Mar 27, 2017	39.36	39.36	39.13	39.24	10,095	+0.05(+0.14%)
Mar 24, 2017	39.22	39.22	39.07	39.19	7,751	+0.03(+0.08%)
Mar 23, 2017	39.11	39.16	39.10	39.16	2,833	+0.30(+0.76%)
Mar 22, 2017	38.70	38.87	38.69	38.86	6,435	-0.11(-0.27%)
Mar 21, 2017	39.44	39.44	38.94	38.96	6,261	-0.17(-0.43%)
Mar 20, 2017	39.33	39.35	39.10	39.13	11,359	-0.07(-0.17%)
Mar 17, 2017	39.09	39.20	39.00	39.20	4,023	+0.13(+0.33%)
Mar 16, 2017	38.82	39.07	38.82	39.07	12,789	+0.73(+1.92%)
Mar 15, 2017	38.26	38.34	38.24	38.34	7,334	+0.11(+0.28%)
Mar 14, 2017	38.25	38.26	38.18	38.23	8,631	-0.16(-0.43%)
Mar 13, 2017	38.38	38.50	38.38	38.40	6,960	+0.00(+0.00%)
Mar 10, 2017	38.11	38.40	38.11	38.40	4,769	+0.41(+1.09%)
Mar 09, 2017	38.01	38.01	37.84	37.98	7,946	+0.16(+0.44%)
Mar 08, 2017	37.82	37.88	37.81	37.82	7,755	-0.04(-0.10%)
Mar 07, 2017	37.90	37.95	37.86	37.86	18,653	-0.12(-0.31%)
Mar 06, 2017	38.14	38.14	37.91	37.98	2,508	-0.17(-0.45%)
Mar 03, 2017	37.85	38.15	37.85	38.15	5,656	+0.17(+0.45%)
Mar 02, 2017	37.93	38.04	37.93	37.98	12,069	-0.21(-0.55%)

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.