Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.82	42.88	42.78	42.88	12,158	+0.05(+0.12%)
May 30, 2017	42.77	42.84	42.70	42.83	12,231	+0.16(+0.37%)
May 26, 2017	42.75	42.86	42.66	42.67	8,122	+0.00(+0.00%)
May 25, 2017	42.76	42.78	42.60	42.67	59,113	-0.05(-0.12%)
May 24, 2017	42.69	42.79	42.60	42.72	9,038	+0.14(+0.33%)
May 23, 2017	42.79	42.80	42.56	42.58	10,719	-0.20(-0.46%)
May 22, 2017	42.74	42.79	42.71	42.78	13,480	-0.04(-0.10%)
May 19, 2017	42.79	42.89	42.71	42.82	46,864	-0.03(-0.08%)
May 18, 2017	42.94	42.98	42.79	42.85	8,708	-0.04(-0.10%)
May 17, 2017	42.81	43.02	42.79	42.89	48,294	+0.15(+0.35%)
May 16, 2017	42.64	42.79	42.62	42.74	45,457	+0.12(+0.29%)
May 15, 2017	42.58	42.64	42.54	42.62	7,675	-0.03(-0.07%)
May 12, 2017	42.57	42.76	42.54	42.65	57,840	+0.21(+0.50%)
May 11, 2017	42.40	42.49	42.32	42.44	14,929	+0.00(+0.00%)
May 10, 2017	42.49	42.50	42.29	42.44	34,803	-0.01(-0.02%)
May 09, 2017	42.41	42.45	42.31	42.45	10,542	+0.13(+0.31%)
May 08, 2017	42.48	42.53	42.31	42.31	104,077	-0.21(-0.49%)
May 05, 2017	42.47	42.54	42.40	42.52	25,800	+0.04(+0.10%)
May 04, 2017	42.45	42.50	42.39	42.48	22,560	-0.04(-0.09%)
May 03, 2017	42.56	42.64	42.43	42.52	18,329	-0.09(-0.20%)
May 02, 2017	42.47	42.66	42.44	42.60	43,623	+0.22(+0.53%)
May 01, 2017	42.48	42.54	42.38	42.38	60,401	-0.16(-0.37%)
Apr 28, 2017	42.47	42.54	42.41	42.54	24,591	+0.00(+0.01%)
Apr 27, 2017	42.43	42.55	42.38	42.53	22,135	+0.07(+0.16%)
Apr 26, 2017	42.44	42.53	42.36	42.47	10,243	-0.03(-0.08%)
Apr 25, 2017	42.48	42.56	42.36	42.50	24,712	-0.05(-0.13%)
Apr 24, 2017	42.51	42.59	42.44	42.55	93,688	-0.11(-0.26%)
Apr 21, 2017	42.66	42.74	42.60	42.66	25,492	-0.01(-0.02%)
Apr 20, 2017	42.69	42.74	42.61	42.67	10,271	+0.01(+0.03%)
Apr 19, 2017	42.73	42.78	42.61	42.66	53,265	-0.06(-0.15%)
Apr 18, 2017	42.68	42.80	42.68	42.72	18,812	+0.02(+0.06%)
Apr 17, 2017	42.64	42.72	42.55	42.70	14,944	+0.23(+0.55%)
Apr 13, 2017	42.54	42.66	42.47	42.47	68,546	-0.05(-0.12%)
Apr 12, 2017	42.52	42.66	42.45	42.52	39,362	-0.07(-0.17%)
Apr 11, 2017	42.43	42.61	42.43	42.59	37,053	+0.29(+0.68%)
Apr 10, 2017	42.33	42.48	42.21	42.30	173,567	+0.02(+0.04%)
Apr 07, 2017	42.44	42.49	42.22	42.28	112,952	-0.19(-0.45%)
Apr 06, 2017	42.39	42.47	42.29	42.47	11,206	+0.13(+0.31%)
Apr 05, 2017	42.31	42.39	42.20	42.34	54,912	+0.00(+0.00%)
Apr 04, 2017	42.33	42.35	42.18	42.34	34,913	+0.00(+0.00%)
Apr 03, 2017	42.22	42.35	42.19	42.34	64,485	+0.06(+0.15%)
Mar 31, 2017	42.24	42.30	42.17	42.28	30,096	+0.04(+0.10%)
Mar 30, 2017	42.30	42.35	42.23	42.24	141,875	-0.06(-0.14%)
Mar 29, 2017	42.28	42.35	42.22	42.30	33,650	+0.13(+0.31%)
Mar 28, 2017	42.34	42.40	42.15	42.16	100,325	-0.14(-0.33%)
Mar 27, 2017	42.40	42.43	42.30	42.30	10,979	+0.01(+0.02%)
Mar 24, 2017	42.30	42.35	42.25	42.30	14,441	-0.01(-0.02%)
Mar 23, 2017	42.39	42.39	42.26	42.30	26,923	-0.08(-0.19%)
Mar 22, 2017	42.31	42.44	42.29	42.39	15,489	+0.14(+0.33%)
Mar 21, 2017	42.17	42.34	42.16	42.25	22,606	+0.13(+0.31%)
Mar 20, 2017	42.14	42.21	42.09	42.12	17,423	-0.04(-0.09%)
Mar 17, 2017	42.14	42.19	42.10	42.16	16,207	+0.20(+0.47%)
Mar 16, 2017	42.02	42.09	41.96	41.96	24,138	-0.21(-0.49%)
Mar 15, 2017	41.88	42.18	41.84	42.16	29,945	+0.28(+0.67%)
Mar 14, 2017	41.82	41.92	41.78	41.88	13,008	+0.08(+0.20%)
Mar 13, 2017	41.90	41.90	41.76	41.80	23,046	-0.14(-0.33%)
Mar 10, 2017	41.97	41.97	41.85	41.94	18,515	+0.09(+0.22%)
Mar 09, 2017	41.88	41.93	41.83	41.85	9,983	-0.05(-0.12%)
Mar 08, 2017	41.96	41.96	41.83	41.90	21,603	-0.08(-0.20%)
Mar 07, 2017	42.04	42.09	41.98	41.98	8,939	-0.06(-0.14%)
Mar 06, 2017	42.01	42.07	41.93	42.04	23,777	+0.02(+0.06%)
Mar 03, 2017	41.94	42.02	41.88	42.02	56,942	+0.07(+0.18%)
Mar 02, 2017	41.99	42.06	41.92	41.94	21,288	-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.