Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.57	46.57	46.38	46.38	2,846	-0.30(-0.64%)
May 30, 2017	46.56	46.89	46.56	46.68	12,067	-0.13(-0.27%)
May 26, 2017	47.15	47.15	46.65	46.81	5,449	+0.08(+0.17%)
May 25, 2017	46.99	46.99	46.73	46.73	9,418	+0.12(+0.26%)
May 24, 2017	46.81	46.81	46.53	46.61	4,528	+0.14(+0.29%)
May 23, 2017	46.39	46.77	46.39	46.47	1,953	-0.06(-0.14%)
May 22, 2017	46.33	46.64	46.33	46.53	2,430	+0.14(+0.29%)
May 19, 2017	46.09	46.72	46.09	46.40	6,725	+0.49(+1.07%)
May 18, 2017	45.28	46.23	45.28	45.91	35,699	-0.31(-0.68%)
May 17, 2017	46.20	46.73	46.20	46.22	4,794	-0.57(-1.22%)
May 16, 2017	46.63	46.90	46.63	46.79	1,991	-0.02(-0.05%)
May 15, 2017	46.49	46.83	46.49	46.81	4,794	+0.41(+0.88%)
May 12, 2017	46.30	46.92	46.30	46.41	3,862	+0.05(+0.10%)
May 11, 2017	46.18	46.50	46.03	46.36	6,225	+0.20(+0.43%)
May 10, 2017	46.42	46.42	46.03	46.16	22,751	+0.15(+0.33%)
May 09, 2017	46.50	46.50	45.73	46.00	4,215	+0.33(+0.73%)
May 08, 2017	45.78	45.79	45.64	45.67	6,721	-0.07(-0.15%)
May 05, 2017	45.56	45.77	45.35	45.74	2,576	+0.40(+0.88%)
May 04, 2017	45.39	45.40	45.19	45.34	9,235	-0.18(-0.41%)
May 03, 2017	45.53	45.72	45.52	45.52	5,344	-0.28(-0.61%)
May 02, 2017	46.32	46.33	45.62	45.80	6,820	+0.30(+0.65%)
May 01, 2017	46.08	46.08	45.30	45.51	7,525	+0.18(+0.41%)
Apr 28, 2017	45.38	45.40	45.27	45.32	8,662	+0.09(+0.19%)
Apr 27, 2017	45.78	45.88	45.24	45.24	3,550	-0.22(-0.48%)
Apr 26, 2017	45.38	45.88	45.23	45.45	12,123	-0.07(-0.16%)
Apr 25, 2017	46.04	46.04	45.52	45.52	3,272	+0.42(+0.94%)
Apr 24, 2017	45.05	45.74	45.05	45.10	2,308	+0.48(+1.08%)
Apr 21, 2017	44.59	44.69	44.53	44.62	4,068	+0.04(+0.09%)
Apr 20, 2017	46.40	46.40	44.53	44.58	6,615	-0.23(-0.52%)
Apr 19, 2017	44.96	44.96	44.23	44.81	2,448	+0.47(+1.06%)
Apr 18, 2017	44.59	45.01	44.34	44.34	18,871	-0.64(-1.42%)
Apr 17, 2017	45.03	45.03	44.77	44.98	6,775	+0.38(+0.86%)
Apr 13, 2017	44.57	44.76	44.57	44.59	16,210	+0.06(+0.13%)
Apr 12, 2017	44.53	44.54	44.45	44.54	1,431	+0.11(+0.24%)
Apr 11, 2017	44.20	44.43	44.20	44.43	31,297	-0.05(-0.12%)
Apr 10, 2017	44.76	44.76	44.46	44.48	12,506	-0.27(-0.61%)
Apr 07, 2017	44.89	44.89	44.75	44.75	8,892	-0.02(-0.05%)
Apr 06, 2017	44.86	45.41	44.74	44.78	7,910	-0.30(-0.67%)
Apr 05, 2017	45.12	45.16	45.07	45.08	2,425	+0.29(+0.64%)
Apr 04, 2017	44.71	44.99	44.71	44.79	5,196	-0.10(-0.23%)
Apr 03, 2017	44.80	44.90	44.70	44.90	30,872	+0.20(+0.45%)
Mar 31, 2017	44.49	44.80	44.49	44.70	3,191	+0.04(+0.09%)
Mar 30, 2017	45.06	45.21	44.66	44.66	9,121	-0.51(-1.13%)
Mar 29, 2017	45.24	45.24	45.06	45.17	9,738	+0.19(+0.42%)
Mar 28, 2017	45.09	45.28	44.98	44.98	12,622	-0.16(-0.35%)
Mar 27, 2017	44.98	45.16	44.55	45.14	9,664	+0.23(+0.52%)
Mar 24, 2017	44.90	45.27	44.90	44.91	37,410	-0.02(-0.05%)
Mar 23, 2017	45.05	45.30	44.75	44.93	28,286	-0.23(-0.51%)
Mar 22, 2017	45.03	45.16	44.87	45.16	18,710	+0.11(+0.24%)
Mar 21, 2017	45.23	45.42	45.05	45.05	4,480	-0.37(-0.82%)
Mar 20, 2017	45.30	45.48	45.09	45.43	4,241	+0.47(+1.05%)
Mar 17, 2017	44.50	44.95	44.50	44.95	4,216	+0.06(+0.12%)
Mar 16, 2017	44.55	44.97	44.55	44.90	7,725	+0.58(+1.31%)
Mar 15, 2017	43.97	44.41	43.74	44.32	30,917	+0.63(+1.44%)
Mar 14, 2017	43.89	43.90	43.68	43.69	4,429	-0.24(-0.55%)
Mar 13, 2017	43.93	43.93	43.59	43.93	4,208	+0.53(+1.21%)
Mar 10, 2017	43.21	43.43	43.06	43.40	8,331	+0.33(+0.77%)
Mar 09, 2017	43.27	43.27	42.98	43.07	6,042	-0.47(-1.09%)
Mar 08, 2017	43.63	43.63	43.42	43.55	1,620	+0.01(+0.03%)
Mar 07, 2017	43.45	43.70	43.25	43.53	9,660	+0.00(+0.01%)
Mar 06, 2017	43.47	43.53	43.47	43.53	500	-0.21(-0.48%)
Mar 03, 2017	43.43	43.74	43.08	43.74	7,246	+0.50(+1.15%)
Mar 02, 2017	43.60	43.60	43.16	43.24	10,506	-0.51(-1.17%)

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.