Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.70	42.76	42.65	42.75	12,194	+0.05(+0.12%)
May 30, 2017	42.65	42.72	42.58	42.70	12,266	+0.16(+0.37%)
May 26, 2017	42.63	42.74	42.54	42.55	8,145	+0.00(+0.00%)
May 25, 2017	42.64	42.65	42.48	42.55	59,285	-0.05(-0.12%)
May 24, 2017	42.57	42.67	42.47	42.60	9,064	+0.14(+0.33%)
May 23, 2017	42.67	42.68	42.44	42.46	10,750	-0.20(-0.46%)
May 22, 2017	42.62	42.66	42.59	42.65	13,519	-0.04(-0.10%)
May 19, 2017	42.66	42.77	42.59	42.70	47,000	-0.03(-0.08%)
May 18, 2017	42.82	42.85	42.66	42.73	8,734	-0.04(-0.10%)
May 17, 2017	42.69	42.89	42.66	42.77	48,434	+0.15(+0.35%)
May 16, 2017	42.51	42.67	42.50	42.62	45,589	+0.12(+0.29%)
May 15, 2017	42.46	42.51	42.41	42.50	7,698	-0.03(-0.07%)
May 12, 2017	42.45	42.64	42.41	42.53	58,008	+0.21(+0.50%)
May 11, 2017	42.28	42.36	42.20	42.32	14,972	+0.00(+0.00%)
May 10, 2017	42.36	42.38	42.17	42.32	34,904	-0.01(-0.02%)
May 09, 2017	42.29	42.32	42.18	42.32	10,573	+0.13(+0.31%)
May 08, 2017	42.36	42.40	42.19	42.19	104,380	-0.21(-0.49%)
May 05, 2017	42.35	42.41	42.27	42.40	25,875	+0.04(+0.10%)
May 04, 2017	42.33	42.37	42.27	42.36	22,625	-0.04(-0.09%)
May 03, 2017	42.44	42.51	42.31	42.39	18,382	-0.09(-0.20%)
May 02, 2017	42.35	42.54	42.32	42.48	43,750	+0.22(+0.53%)
May 01, 2017	42.36	42.41	42.26	42.26	60,576	-0.16(-0.37%)
Apr 28, 2017	42.35	42.42	42.28	42.41	24,663	+0.00(+0.01%)
Apr 27, 2017	42.31	42.43	42.26	42.41	22,199	+0.07(+0.16%)
Apr 26, 2017	42.32	42.41	42.24	42.34	10,272	-0.03(-0.08%)
Apr 25, 2017	42.36	42.43	42.24	42.38	24,784	-0.05(-0.13%)
Apr 24, 2017	42.38	42.47	42.31	42.43	93,960	-0.11(-0.26%)
Apr 21, 2017	42.53	42.62	42.47	42.54	25,566	-0.01(-0.02%)
Apr 20, 2017	42.57	42.62	42.49	42.55	10,300	+0.01(+0.03%)
Apr 19, 2017	42.61	42.66	42.48	42.54	53,420	-0.06(-0.15%)
Apr 18, 2017	42.56	42.68	42.56	42.60	18,867	+0.02(+0.06%)
Apr 17, 2017	42.52	42.60	42.43	42.57	14,987	+0.23(+0.55%)
Apr 13, 2017	42.42	42.53	42.34	42.34	68,745	-0.05(-0.12%)
Apr 12, 2017	42.40	42.53	42.33	42.39	39,476	-0.07(-0.17%)
Apr 11, 2017	42.31	42.48	42.31	42.47	37,161	+0.29(+0.68%)
Apr 10, 2017	42.20	42.36	42.09	42.18	174,070	+0.02(+0.04%)
Apr 07, 2017	42.32	42.37	42.10	42.16	113,279	-0.19(-0.45%)
Apr 06, 2017	42.27	42.35	42.17	42.35	11,239	+0.13(+0.31%)
Apr 05, 2017	42.19	42.27	42.08	42.22	55,071	+0.00(+0.00%)
Apr 04, 2017	42.20	42.23	42.06	42.22	35,014	+0.00(+0.00%)
Apr 03, 2017	42.10	42.23	42.07	42.22	64,672	+0.06(+0.15%)
Mar 31, 2017	42.12	42.18	42.05	42.16	30,183	+0.04(+0.10%)
Mar 30, 2017	42.17	42.23	42.11	42.12	142,287	-0.06(-0.14%)
Mar 29, 2017	42.16	42.23	42.10	42.17	33,747	+0.13(+0.31%)
Mar 28, 2017	42.21	42.27	42.03	42.04	100,616	-0.14(-0.33%)
Mar 27, 2017	42.27	42.31	42.18	42.18	11,011	+0.01(+0.02%)
Mar 24, 2017	42.17	42.22	42.13	42.17	14,482	-0.01(-0.02%)
Mar 23, 2017	42.26	42.26	42.14	42.18	27,002	-0.08(-0.19%)
Mar 22, 2017	42.19	42.31	42.17	42.26	15,534	+0.14(+0.33%)
Mar 21, 2017	42.05	42.22	42.03	42.12	22,672	+0.13(+0.31%)
Mar 20, 2017	42.02	42.08	41.97	42.00	17,473	-0.04(-0.09%)
Mar 17, 2017	42.02	42.07	41.98	42.03	16,254	+0.20(+0.47%)
Mar 16, 2017	41.89	41.97	41.84	41.84	24,208	-0.21(-0.49%)
Mar 15, 2017	41.76	42.06	41.72	42.04	30,032	+0.28(+0.67%)
Mar 14, 2017	41.70	41.80	41.66	41.76	13,046	+0.08(+0.20%)
Mar 13, 2017	41.78	41.78	41.64	41.68	23,113	-0.14(-0.33%)
Mar 10, 2017	41.84	41.85	41.73	41.82	18,569	+0.09(+0.22%)
Mar 09, 2017	41.76	41.81	41.71	41.73	10,012	-0.05(-0.12%)
Mar 08, 2017	41.84	41.84	41.71	41.78	21,666	-0.08(-0.20%)
Mar 07, 2017	41.92	41.97	41.86	41.86	8,965	-0.06(-0.14%)
Mar 06, 2017	41.89	41.95	41.81	41.92	23,846	+0.02(+0.06%)
Mar 03, 2017	41.82	41.89	41.76	41.89	57,107	+0.07(+0.18%)
Mar 02, 2017	41.87	41.94	41.80	41.82	21,350	-0.12(-0.27%)

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.