Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.17	43.19	43.15	43.16	73,298	-0.01(-0.01%)
May 30, 2017	43.12	43.18	43.12	43.17	75,956	+0.01(+0.03%)
May 26, 2017	43.17	43.19	43.15	43.16	80,030	+0.00(+0.00%)
May 25, 2017	43.14	43.16	43.13	43.16	209,669	-0.01(-0.03%)
May 24, 2017	43.15	43.18	43.12	43.17	529,024	+0.04(+0.09%)
May 23, 2017	43.16	43.17	43.12	43.13	111,669	-0.01(-0.02%)
May 22, 2017	43.15	43.18	43.09	43.14	204,484	+0.02(+0.04%)
May 19, 2017	43.14	43.16	43.12	43.13	69,540	+0.00(+0.00%)
May 18, 2017	43.09	43.14	43.09	43.13	93,251	-0.01(-0.02%)
May 17, 2017	43.06	43.14	43.06	43.13	173,135	+0.04(+0.10%)
May 16, 2017	43.08	43.12	43.05	43.09	342,032	+0.02(+0.04%)
May 15, 2017	43.12	43.13	43.04	43.08	115,142	-0.02(-0.04%)
May 12, 2017	43.08	43.09	43.05	43.09	109,591	+0.03(+0.08%)
May 11, 2017	43.05	43.08	43.01	43.06	204,371	-0.02(-0.06%)
May 10, 2017	43.09	43.09	43.07	43.08	116,574	-0.02(-0.04%)
May 09, 2017	43.09	43.11	43.06	43.10	132,005	-0.02(-0.06%)
May 08, 2017	43.12	43.15	43.08	43.13	238,537	+0.01(+0.02%)
May 05, 2017	43.08	43.12	43.08	43.12	183,969	+0.00(+0.00%)
May 04, 2017	43.07	43.12	43.07	43.12	180,645	-0.02(-0.06%)
May 03, 2017	43.09	43.14	43.09	43.14	95,215	+0.03(+0.08%)
May 02, 2017	43.03	43.12	43.03	43.11	90,339	+0.05(+0.12%)
May 01, 2017	43.04	43.08	43.03	43.06	105,006	+0.01(+0.02%)
Apr 28, 2017	42.99	43.05	42.98	43.05	91,512	+0.02(+0.04%)
Apr 27, 2017	43.03	43.03	42.99	43.03	104,983	+0.03(+0.08%)
Apr 26, 2017	42.99	43.01	42.97	43.00	91,494	+0.01(+0.02%)
Apr 25, 2017	43.03	43.03	42.95	42.99	102,978	-0.01(-0.02%)
Apr 24, 2017	43.03	43.03	42.96	43.00	201,028	-0.01(-0.02%)
Apr 21, 2017	43.03	43.06	43.01	43.01	267,234	-0.02(-0.05%)
Apr 20, 2017	43.00	43.05	43.00	43.03	122,504	-0.00(-0.01%)
Apr 19, 2017	43.03	43.08	43.01	43.04	91,062	-0.06(-0.13%)
Apr 18, 2017	43.05	43.09	43.03	43.09	90,846	+0.02(+0.04%)
Apr 17, 2017	43.09	43.10	43.06	43.08	117,209	-0.01(-0.02%)
Apr 13, 2017	43.08	43.09	43.05	43.09	161,521	-0.01(-0.02%)
Apr 12, 2017	43.05	43.09	43.05	43.09	71,107	+0.03(+0.08%)
Apr 11, 2017	43.06	43.07	43.03	43.06	255,260	-0.01(-0.02%)
Apr 10, 2017	43.04	43.08	43.00	43.07	63,104	+0.01(+0.02%)
Apr 07, 2017	43.07	43.09	43.04	43.06	77,013	-0.02(-0.04%)
Apr 06, 2017	43.06	43.09	43.03	43.08	101,426	+0.01(+0.02%)
Apr 05, 2017	43.07	43.09	43.05	43.07	135,568	-0.01(-0.02%)
Apr 04, 2017	43.01	43.08	43.00	43.08	142,714	+0.12(+0.27%)
Apr 03, 2017	42.89	43.00	42.89	42.96	297,917	+0.06(+0.13%)
Mar 31, 2017	42.94	42.98	42.87	42.90	215,891	-0.02(-0.04%)
Mar 30, 2017	42.95	42.95	42.89	42.92	281,972	-0.03(-0.08%)
Mar 29, 2017	42.90	42.98	42.86	42.95	237,819	+0.04(+0.10%)
Mar 28, 2017	42.94	42.95	42.90	42.91	107,431	+0.00(+0.00%)
Mar 27, 2017	42.90	42.99	42.89	42.91	113,155	-0.01(-0.03%)
Mar 24, 2017	42.89	42.95	42.87	42.93	265,678	+0.01(+0.03%)
Mar 23, 2017	42.97	42.97	42.90	42.91	165,500	+0.01(+0.01%)
Mar 22, 2017	42.92	42.95	42.85	42.91	192,624	+0.00(+0.00%)
Mar 21, 2017	42.87	42.92	42.87	42.91	74,153	+0.00(+0.00%)
Mar 20, 2017	42.87	42.92	42.86	42.91	67,016	+0.02(+0.04%)
Mar 17, 2017	42.92	42.92	42.86	42.89	68,166	-0.02(-0.04%)
Mar 16, 2017	42.85	42.92	42.85	42.91	103,457	+0.07(+0.15%)
Mar 15, 2017	42.82	42.87	42.78	42.84	104,899	-0.02(-0.06%)
Mar 14, 2017	42.81	42.87	42.80	42.87	122,515	+0.00(+0.00%)
Mar 13, 2017	42.80	42.86	42.80	42.87	79,238	+0.01(+0.02%)
Mar 10, 2017	42.85	42.88	42.81	42.86	243,002	-0.01(-0.02%)
Mar 09, 2017	42.86	42.91	42.83	42.87	109,918	-0.02(-0.06%)
Mar 08, 2017	42.91	42.92	42.87	42.89	221,349	-0.03(-0.08%)
Mar 07, 2017	42.93	42.95	42.90	42.92	129,044	-0.02(-0.06%)
Mar 06, 2017	42.93	42.95	42.90	42.95	206,677	+0.10(+0.23%)
Mar 03, 2017	43.02	43.02	42.85	42.85	151,169	-0.09(-0.21%)
Mar 02, 2017	42.96	42.96	42.87	42.94	435,807	+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.