Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.02	43.03	42.99	43.01	73,566	-0.01(-0.01%)
May 30, 2017	42.97	43.02	42.97	43.01	76,233	+0.01(+0.03%)
May 26, 2017	43.02	43.03	42.99	43.00	80,322	+0.00(+0.00%)
May 25, 2017	42.98	43.01	42.97	43.00	210,434	-0.01(-0.03%)
May 24, 2017	42.99	43.02	42.97	43.01	530,955	+0.04(+0.09%)
May 23, 2017	43.00	43.02	42.96	42.97	112,077	-0.01(-0.02%)
May 22, 2017	42.99	43.02	42.94	42.99	205,230	+0.02(+0.04%)
May 19, 2017	42.99	43.00	42.96	42.97	69,794	+0.00(+0.00%)
May 18, 2017	42.94	42.99	42.94	42.97	93,592	-0.01(-0.02%)
May 17, 2017	42.90	42.99	42.90	42.98	173,767	+0.04(+0.10%)
May 16, 2017	42.93	42.96	42.89	42.94	343,281	+0.02(+0.04%)
May 15, 2017	42.96	42.97	42.89	42.92	115,562	-0.02(-0.04%)
May 12, 2017	42.92	42.94	42.89	42.94	109,991	+0.03(+0.08%)
May 11, 2017	42.89	42.93	42.85	42.90	205,117	-0.02(-0.06%)
May 10, 2017	42.94	42.94	42.91	42.93	116,999	-0.02(-0.04%)
May 09, 2017	42.94	42.95	42.90	42.94	132,487	-0.02(-0.06%)
May 08, 2017	42.96	42.99	42.93	42.97	239,407	+0.01(+0.02%)
May 05, 2017	42.93	42.96	42.93	42.96	184,640	+0.00(+0.00%)
May 04, 2017	42.91	42.96	42.91	42.96	181,304	-0.02(-0.06%)
May 03, 2017	42.94	42.99	42.94	42.99	95,562	+0.03(+0.08%)
May 02, 2017	42.88	42.96	42.88	42.95	90,669	+0.05(+0.12%)
May 01, 2017	42.89	42.92	42.88	42.90	105,389	+0.01(+0.02%)
Apr 28, 2017	42.84	42.89	42.82	42.89	91,846	+0.02(+0.04%)
Apr 27, 2017	42.87	42.88	42.84	42.88	105,366	+0.03(+0.08%)
Apr 26, 2017	42.84	42.85	42.81	42.85	91,828	+0.01(+0.02%)
Apr 25, 2017	42.87	42.87	42.80	42.84	103,354	-0.01(-0.02%)
Apr 24, 2017	42.87	42.87	42.80	42.85	201,762	-0.01(-0.02%)
Apr 21, 2017	42.88	42.90	42.85	42.85	268,210	-0.02(-0.05%)
Apr 20, 2017	42.85	42.90	42.84	42.88	122,952	-0.00(-0.01%)
Apr 19, 2017	42.87	42.92	42.86	42.88	91,394	-0.06(-0.13%)
Apr 18, 2017	42.89	42.94	42.87	42.94	91,178	+0.02(+0.04%)
Apr 17, 2017	42.93	42.95	42.90	42.92	117,637	-0.01(-0.02%)
Apr 13, 2017	42.92	42.93	42.89	42.93	162,110	-0.01(-0.02%)
Apr 12, 2017	42.89	42.94	42.89	42.94	71,366	+0.03(+0.08%)
Apr 11, 2017	42.90	42.91	42.87	42.90	256,192	-0.01(-0.02%)
Apr 10, 2017	42.88	42.92	42.84	42.91	63,334	+0.01(+0.02%)
Apr 07, 2017	42.91	42.94	42.88	42.90	77,294	-0.02(-0.04%)
Apr 06, 2017	42.90	42.93	42.87	42.92	101,796	+0.01(+0.02%)
Apr 05, 2017	42.91	42.93	42.89	42.91	136,062	-0.01(-0.02%)
Apr 04, 2017	42.86	42.92	42.85	42.92	143,235	+0.11(+0.27%)
Apr 03, 2017	42.73	42.84	42.73	42.81	299,005	+0.06(+0.13%)
Mar 31, 2017	42.78	42.82	42.72	42.75	216,679	-0.02(-0.04%)
Mar 30, 2017	42.80	42.80	42.73	42.77	283,001	-0.03(-0.08%)
Mar 29, 2017	42.74	42.82	42.71	42.80	238,687	+0.04(+0.10%)
Mar 28, 2017	42.78	42.80	42.74	42.76	107,823	+0.00(+0.00%)
Mar 27, 2017	42.75	42.83	42.73	42.76	113,568	-0.01(-0.03%)
Mar 24, 2017	42.73	42.80	42.72	42.77	266,647	+0.01(+0.03%)
Mar 23, 2017	42.81	42.81	42.74	42.76	166,104	+0.01(+0.01%)
Mar 22, 2017	42.77	42.79	42.69	42.75	193,327	+0.00(+0.00%)
Mar 21, 2017	42.72	42.76	42.71	42.75	74,423	+0.00(+0.00%)
Mar 20, 2017	42.72	42.76	42.71	42.75	67,260	+0.02(+0.04%)
Mar 17, 2017	42.77	42.77	42.71	42.73	68,415	-0.02(-0.04%)
Mar 16, 2017	42.69	42.77	42.69	42.75	103,834	+0.07(+0.15%)
Mar 15, 2017	42.66	42.71	42.63	42.69	105,282	-0.02(-0.06%)
Mar 14, 2017	42.65	42.71	42.64	42.71	122,962	+0.00(+0.00%)
Mar 13, 2017	42.64	42.70	42.64	42.71	79,527	+0.01(+0.02%)
Mar 10, 2017	42.69	42.73	42.65	42.70	243,889	-0.01(-0.02%)
Mar 09, 2017	42.70	42.75	42.68	42.71	110,319	-0.02(-0.06%)
Mar 08, 2017	42.75	42.77	42.71	42.73	222,157	-0.03(-0.08%)
Mar 07, 2017	42.78	42.79	42.74	42.77	129,515	-0.02(-0.06%)
Mar 06, 2017	42.78	42.79	42.75	42.79	207,431	+0.10(+0.23%)
Mar 03, 2017	42.87	42.87	42.69	42.69	151,721	-0.09(-0.21%)
Mar 02, 2017	42.81	42.81	42.71	42.78	437,398	+0.01(+0.02%)

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.