Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.31	46.39	46.25	46.33	106,105	+0.07(+0.15%)
May 30, 2017	46.25	46.27	46.17	46.26	143,391	+0.14(+0.31%)
May 26, 2017	46.14	46.19	46.08	46.12	136,512	+0.01(+0.02%)
May 25, 2017	46.10	46.19	46.08	46.11	224,792	-0.01(-0.02%)
May 24, 2017	46.06	46.12	46.04	46.12	106,042	+0.04(+0.08%)
May 23, 2017	46.06	46.14	46.02	46.08	430,557	+0.08(+0.17%)
May 22, 2017	45.92	46.00	45.92	46.00	62,629	+0.06(+0.13%)
May 19, 2017	45.89	45.96	45.89	45.94	97,545	+0.08(+0.17%)
May 18, 2017	45.92	45.96	45.85	45.87	465,967	+0.03(+0.06%)
May 17, 2017	45.83	45.90	45.79	45.84	102,431	+0.14(+0.32%)
May 16, 2017	45.67	45.73	45.62	45.69	172,590	+0.08(+0.17%)
May 15, 2017	45.58	45.65	45.58	45.62	155,046	+0.05(+0.11%)
May 12, 2017	45.62	45.62	45.56	45.57	103,871	+0.13(+0.28%)
May 11, 2017	45.48	45.52	45.44	45.44	169,473	+0.02(+0.04%)
May 10, 2017	45.48	45.56	45.42	45.42	134,157	-0.04(-0.08%)
May 09, 2017	45.46	45.47	45.40	45.46	132,171	+0.04(+0.08%)
May 08, 2017	45.42	45.46	45.42	45.42	186,067	-0.06(-0.13%)
May 05, 2017	45.46	45.48	45.44	45.48	96,418	+0.04(+0.08%)
May 04, 2017	45.42	45.44	45.39	45.44	130,936	+0.04(+0.08%)
May 03, 2017	45.44	45.48	45.40	45.40	182,674	-0.06(-0.13%)
May 02, 2017	45.33	45.46	45.33	45.46	201,762	+0.06(+0.13%)
May 01, 2017	45.39	45.48	45.35	45.40	191,932	-0.01(-0.02%)
Apr 28, 2017	45.43	45.46	45.38	45.42	115,488	+0.00(+0.00%)
Apr 27, 2017	45.43	45.49	45.42	45.42	240,901	-0.02(-0.04%)
Apr 26, 2017	45.38	45.45	45.38	45.43	229,107	+0.04(+0.08%)
Apr 25, 2017	45.51	45.53	45.40	45.40	163,862	-0.13(-0.30%)
Apr 24, 2017	45.49	45.57	45.47	45.53	129,361	-0.10(-0.21%)
Apr 21, 2017	45.70	45.70	45.63	45.63	172,115	-0.02(-0.04%)
Apr 20, 2017	45.68	45.70	45.61	45.65	307,644	-0.04(-0.08%)
Apr 19, 2017	45.78	45.78	45.66	45.68	349,662	-0.08(-0.17%)
Apr 18, 2017	45.61	45.76	45.61	45.76	227,312	+0.19(+0.42%)
Apr 17, 2017	45.57	45.59	45.53	45.57	223,626	+0.04(+0.08%)
Apr 13, 2017	45.49	45.59	45.47	45.53	222,412	+0.04(+0.08%)
Apr 12, 2017	45.36	45.49	45.36	45.49	222,206	+0.12(+0.26%)
Apr 11, 2017	45.32	45.38	45.28	45.37	136,336	+0.09(+0.20%)
Apr 10, 2017	45.28	45.32	45.23	45.28	365,274	+0.06(+0.13%)
Apr 07, 2017	45.30	45.32	45.22	45.22	99,528	+0.00(+0.00%)
Apr 06, 2017	45.18	45.24	45.15	45.22	165,079	+0.10(+0.21%)
Apr 05, 2017	45.11	45.17	45.07	45.13	190,955	+0.06(+0.13%)
Apr 04, 2017	45.09	45.15	45.05	45.07	575,085	+0.02(+0.04%)
Apr 03, 2017	45.05	45.07	44.97	45.05	417,332	+0.11(+0.24%)
Mar 31, 2017	45.02	45.02	44.90	44.94	202,415	-0.02(-0.04%)
Mar 30, 2017	45.02	45.02	44.92	44.96	152,684	+0.00(+0.00%)
Mar 29, 2017	45.06	45.06	44.96	44.96	189,011	+0.02(+0.04%)
Mar 28, 2017	45.00	45.02	44.92	44.94	271,000	+0.00(+0.00%)
Mar 27, 2017	44.96	44.99	44.90	44.94	143,133	+0.08(+0.17%)
Mar 24, 2017	44.87	44.90	44.81	44.87	217,665	+0.06(+0.13%)
Mar 23, 2017	44.83	44.87	44.81	44.81	140,008	+0.04(+0.09%)
Mar 22, 2017	44.79	44.83	44.75	44.77	179,500	+0.06(+0.13%)
Mar 21, 2017	44.58	44.71	44.58	44.71	176,798	+0.12(+0.28%)
Mar 20, 2017	44.58	44.60	44.52	44.59	108,003	+0.01(+0.03%)
Mar 17, 2017	44.52	44.60	44.52	44.58	141,940	+0.11(+0.26%)
Mar 16, 2017	44.52	44.56	44.44	44.46	207,177	+0.02(+0.04%)
Mar 15, 2017	44.37	44.48	44.31	44.44	201,495	+0.11(+0.26%)
Mar 14, 2017	44.39	44.39	44.33	44.33	158,232	-0.04(-0.09%)
Mar 13, 2017	44.39	44.43	44.33	44.37	228,514	-0.04(-0.09%)
Mar 10, 2017	44.37	44.46	44.35	44.41	225,401	+0.04(+0.09%)
Mar 09, 2017	44.39	44.43	44.35	44.37	247,942	-0.08(-0.17%)
Mar 08, 2017	44.50	44.51	44.42	44.44	266,083	-0.14(-0.32%)
Mar 07, 2017	44.56	44.62	44.56	44.59	93,920	-0.04(-0.09%)
Mar 06, 2017	44.58	44.64	44.58	44.63	131,973	+0.00(+0.00%)
Mar 03, 2017	44.66	44.72	44.56	44.63	214,112	-0.03(-0.06%)
Mar 02, 2017	44.73	44.75	44.66	44.66	243,836	-0.10(-0.21%)

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.