Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.31	46.35	46.05	46.29	13,080	-0.03(-0.06%)
May 30, 2017	46.46	46.46	46.32	46.32	5,273	-0.16(-0.34%)
May 26, 2017	46.51	46.51	46.34	46.48	4,467	+0.06(+0.13%)
May 25, 2017	46.37	46.50	46.36	46.42	17,665	+0.23(+0.51%)
May 24, 2017	46.10	46.19	45.93	46.19	10,167	+0.18(+0.38%)
May 23, 2017	45.94	46.06	45.92	46.01	12,194	+0.08(+0.17%)
May 22, 2017	45.87	45.93	45.78	45.93	9,027	+0.28(+0.62%)
May 19, 2017	45.53	45.81	45.49	45.65	22,456	+0.35(+0.77%)
May 18, 2017	45.04	45.42	45.02	45.30	5,253	+0.21(+0.48%)
May 17, 2017	46.18	46.18	44.99	45.09	11,747	-1.06(-2.29%)
May 16, 2017	46.13	46.15	45.98	46.14	3,773	+0.16(+0.35%)
May 15, 2017	46.14	46.14	45.90	45.98	4,780	+0.23(+0.51%)
May 12, 2017	45.81	45.81	45.67	45.75	6,177	-0.04(-0.09%)
May 11, 2017	45.85	45.85	45.59	45.79	4,554	-0.11(-0.23%)
May 10, 2017	45.87	45.89	45.74	45.89	12,559	+0.05(+0.11%)
May 09, 2017	45.94	45.94	45.80	45.85	85,472	+0.14(+0.30%)
May 08, 2017	45.78	45.78	45.48	45.71	17,603	-0.04(-0.08%)
May 05, 2017	45.61	45.78	45.61	45.74	5,509	+0.18(+0.41%)
May 04, 2017	45.74	45.74	45.49	45.56	2,083	-0.01(-0.03%)
May 03, 2017	45.83	45.83	45.52	45.57	14,020	-0.16(-0.34%)
May 02, 2017	45.76	45.78	45.73	45.73	1,015	-0.02(-0.04%)
May 01, 2017	45.57	45.79	45.57	45.75	2,771	+0.30(+0.66%)
Apr 28, 2017	45.81	45.81	45.39	45.45	2,574	-0.09(-0.19%)
Apr 27, 2017	45.59	45.59	45.46	45.53	3,691	+0.00(+0.00%)
Apr 26, 2017	45.53	45.59	45.48	45.53	6,863	+0.14(+0.30%)
Apr 25, 2017	45.12	45.40	45.12	45.40	4,076	+0.50(+1.11%)
Apr 24, 2017	44.90	44.90	44.88	44.90	924	+0.46(+1.04%)
Apr 21, 2017	44.52	44.52	44.44	44.44	1,423	-0.14(-0.31%)
Apr 20, 2017	44.34	44.63	44.34	44.58	4,133	+0.49(+1.10%)
Apr 19, 2017	44.25	44.34	44.09	44.09	4,774	+0.08(+0.19%)
Apr 18, 2017	44.07	44.07	43.85	44.01	1,816	-0.01(-0.03%)
Apr 17, 2017	43.86	44.03	43.86	44.02	4,973	+0.28(+0.63%)
Apr 13, 2017	44.17	44.17	43.75	43.75	5,276	-0.27(-0.61%)
Apr 12, 2017	44.21	44.22	44.01	44.01	2,491	-0.12(-0.28%)
Apr 11, 2017	44.17	44.17	43.91	44.14	6,018	-0.23(-0.51%)
Apr 10, 2017	44.43	44.43	44.32	44.37	1,934	+0.05(+0.11%)
Apr 07, 2017	44.27	44.34	44.25	44.32	13,605	-0.06(-0.13%)
Apr 06, 2017	44.32	44.37	44.22	44.37	4,532	+0.16(+0.37%)
Apr 05, 2017	44.57	44.63	44.21	44.21	4,978	-0.06(-0.12%)
Apr 04, 2017	44.25	44.26	44.25	44.26	608	-0.07(-0.16%)
Apr 03, 2017	44.53	44.54	44.11	44.34	16,505	-0.13(-0.28%)
Mar 31, 2017	44.53	44.55	44.46	44.46	9,597	-0.08(-0.17%)
Mar 30, 2017	44.41	44.56	44.41	44.54	3,540	+0.16(+0.35%)
Mar 29, 2017	44.27	44.40	44.27	44.38	3,035	+0.06(+0.13%)
Mar 28, 2017	44.00	44.39	44.00	44.33	27,850	+0.25(+0.57%)
Mar 27, 2017	43.84	44.07	43.77	44.07	2,621	-0.01(-0.02%)
Mar 24, 2017	44.14	44.21	43.86	44.08	14,427	+0.16(+0.37%)
Mar 23, 2017	43.94	44.16	43.92	43.92	1,825	-0.03(-0.07%)
Mar 22, 2017	43.77	43.98	43.77	43.95	5,929	+0.12(+0.27%)
Mar 21, 2017	44.70	44.72	43.78	43.83	11,624	-0.72(-1.62%)
Mar 20, 2017	44.78	44.78	44.55	44.55	18,871	-0.09(-0.20%)
Mar 17, 2017	44.64	44.64	44.64	44.64	480	-0.03(-0.07%)
Mar 16, 2017	44.88	44.88	44.62	44.67	3,236	-0.05(-0.11%)
Mar 15, 2017	44.61	44.72	44.61	44.72	3,554	+0.38(+0.86%)
Mar 14, 2017	44.28	44.34	44.19	44.34	9,682	-0.11(-0.24%)
Mar 13, 2017	44.52	44.52	44.38	44.45	5,715	+0.09(+0.20%)
Mar 10, 2017	44.62	44.62	44.21	44.36	5,289	+0.13(+0.29%)
Mar 09, 2017	44.46	44.46	44.14	44.23	5,012	-0.02(-0.05%)
Mar 08, 2017	44.37	44.43	44.25	44.25	1,248	-0.01(-0.02%)
Mar 07, 2017	44.23	44.42	44.22	44.26	2,457	-0.16(-0.35%)
Mar 06, 2017	44.50	44.50	44.26	44.42	3,685	-0.11(-0.24%)
Mar 03, 2017	44.47	44.52	44.36	44.52	14,283	+0.10(+0.22%)
Mar 02, 2017	44.76	44.76	44.38	44.43	9,332	-0.33(-0.74%)

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.