Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.45	42.49	42.41	42.47	5,175	+0.45(+1.08%)
May 30, 2017	41.92	42.09	41.92	42.02	8,186	-0.20(-0.49%)
May 26, 2017	41.63	42.22	41.63	42.22	7,540	-0.10(-0.24%)
May 25, 2017	42.30	42.36	42.16	42.32	13,805	-0.24(-0.56%)
May 24, 2017	42.55	42.57	42.47	42.56	10,506	+0.26(+0.61%)
May 23, 2017	42.62	42.69	42.30	42.30	115,414	-0.82(-1.90%)
May 22, 2017	43.28	43.28	43.10	43.12	9,210	-0.61(-1.38%)
May 19, 2017	43.42	43.79	43.15	43.73	7,558	+0.83(+1.92%)
May 18, 2017	42.54	42.99	42.43	42.90	16,650	-0.09(-0.21%)
May 17, 2017	43.20	43.25	42.89	42.99	17,494	-0.37(-0.85%)
May 16, 2017	43.46	43.56	43.24	43.36	15,460	-0.29(-0.66%)
May 15, 2017	43.62	43.81	43.60	43.65	11,802	+0.39(+0.90%)
May 12, 2017	43.20	43.30	43.19	43.26	4,732	-0.14(-0.32%)
May 11, 2017	43.37	43.49	43.29	43.40	12,111	+0.05(+0.12%)
May 10, 2017	43.37	43.42	43.34	43.35	8,438	-0.09(-0.22%)
May 09, 2017	43.44	43.53	43.44	43.45	9,612	+0.41(+0.96%)
May 08, 2017	43.00	43.08	42.90	43.03	8,070	+0.07(+0.16%)
May 05, 2017	42.74	42.96	42.74	42.96	19,554	+0.28(+0.66%)
May 04, 2017	42.57	42.71	42.53	42.68	9,080	+0.10(+0.23%)
May 03, 2017	42.35	42.72	42.35	42.58	10,297	+0.07(+0.16%)
May 02, 2017	42.60	42.60	42.38	42.51	51,671	+0.27(+0.64%)
May 01, 2017	42.30	42.34	42.24	42.24	3,670	+0.16(+0.39%)
Apr 28, 2017	42.12	42.21	42.06	42.08	12,465	-0.40(-0.95%)
Apr 27, 2017	42.46	42.52	42.37	42.48	5,803	+0.11(+0.26%)
Apr 26, 2017	42.30	42.46	42.30	42.37	6,128	-0.31(-0.73%)
Apr 25, 2017	42.61	42.69	42.57	42.68	7,612	+0.67(+1.59%)
Apr 24, 2017	42.05	42.17	41.94	42.01	11,923	-0.16(-0.38%)
Apr 21, 2017	42.13	42.20	42.10	42.17	5,435	+0.20(+0.49%)
Apr 20, 2017	41.82	42.01	41.82	41.97	21,504	+0.80(+1.93%)
Apr 19, 2017	41.26	41.46	41.15	41.17	9,650	-0.29(-0.70%)
Apr 18, 2017	41.43	41.50	41.30	41.46	9,342	-0.15(-0.36%)
Apr 17, 2017	41.50	41.69	41.50	41.61	21,171	+0.17(+0.41%)
Apr 13, 2017	41.48	41.53	41.41	41.44	6,478	-0.30(-0.71%)
Apr 12, 2017	41.65	41.85	41.58	41.73	15,269	-0.13(-0.32%)
Apr 11, 2017	41.76	41.91	41.59	41.87	29,085	+0.71(+1.72%)
Apr 10, 2017	41.12	41.18	41.08	41.16	12,637	+0.08(+0.19%)
Apr 07, 2017	41.20	41.24	41.06	41.08	18,178	+0.11(+0.27%)
Apr 06, 2017	41.07	41.31	40.92	40.97	43,174	-0.63(-1.51%)
Apr 05, 2017	41.95	41.95	41.53	41.60	10,784	-0.69(-1.63%)
Apr 04, 2017	42.37	42.44	42.27	42.29	64,949	-0.10(-0.24%)
Apr 03, 2017	42.33	42.39	42.25	42.39	10,909	+0.04(+0.09%)
Mar 31, 2017	42.50	42.50	42.25	42.35	5,947	-0.64(-1.49%)
Mar 30, 2017	42.90	43.01	42.88	42.99	20,092	-0.27(-0.62%)
Mar 29, 2017	43.53	43.53	43.01	43.26	12,780	-0.29(-0.67%)
Mar 28, 2017	43.26	43.68	43.26	43.55	7,861	+0.11(+0.25%)
Mar 27, 2017	43.68	43.68	43.29	43.44	10,479	-0.55(-1.25%)
Mar 24, 2017	43.60	44.04	43.51	43.99	6,031	+0.37(+0.85%)
Mar 23, 2017	43.06	43.62	43.06	43.62	8,130	+0.36(+0.83%)
Mar 22, 2017	43.56	43.57	43.06	43.26	7,757	-1.24(-2.79%)
Mar 21, 2017	44.35	45.30	44.16	44.50	16,611	-0.72(-1.59%)
Mar 20, 2017	44.99	45.31	44.99	45.22	10,312	+0.07(+0.17%)
Mar 17, 2017	45.40	45.40	44.78	45.15	19,837	-0.06(-0.14%)
Mar 16, 2017	45.45	45.45	44.98	45.21	7,950	-0.32(-0.70%)
Mar 15, 2017	45.14	45.61	45.10	45.53	7,805	+0.63(+1.40%)
Mar 14, 2017	44.39	44.94	44.39	44.90	11,042	+0.48(+1.07%)
Mar 13, 2017	44.29	44.65	44.25	44.42	6,428	+0.30(+0.68%)
Mar 10, 2017	44.37	44.37	43.59	44.12	7,410	+0.81(+1.87%)
Mar 09, 2017	43.30	43.31	43.10	43.31	9,515	-0.38(-0.87%)
Mar 08, 2017	43.09	43.97	43.09	43.70	11,056	+0.12(+0.29%)
Mar 07, 2017	43.50	43.70	43.36	43.57	12,378	+0.02(+0.05%)
Mar 06, 2017	43.50	43.62	43.42	43.55	11,559	-0.66(-1.48%)
Mar 03, 2017	44.15	44.31	43.78	44.20	14,664	+0.20(+0.45%)
Mar 02, 2017	44.15	44.15	43.81	44.01	12,330	-0.74(-1.66%)

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.