Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.39	44.44	44.31	44.35	74,167	-0.03(-0.06%)
May 30, 2017	44.35	44.48	44.35	44.38	14,263	+0.08(+0.18%)
May 26, 2017	44.32	44.34	44.27	44.30	9,313	-0.02(-0.05%)
May 25, 2017	44.27	44.32	44.18	44.32	18,407	+0.03(+0.08%)
May 24, 2017	44.20	44.31	44.17	44.28	21,476	+0.05(+0.11%)
May 23, 2017	44.28	44.40	44.18	44.23	17,964	+0.07(+0.15%)
May 22, 2017	44.17	44.30	44.09	44.17	21,534	-0.03(-0.08%)
May 19, 2017	44.18	44.21	44.08	44.20	22,709	+0.13(+0.30%)
May 18, 2017	44.14	44.17	44.07	44.07	19,735	-0.06(-0.13%)
May 17, 2017	44.09	44.14	44.06	44.13	16,434	+0.16(+0.36%)
May 16, 2017	43.93	43.99	43.87	43.97	30,933	+0.12(+0.28%)
May 15, 2017	43.86	43.93	43.80	43.84	11,259	-0.08(-0.18%)
May 12, 2017	43.83	43.94	43.79	43.92	15,620	+0.12(+0.27%)
May 11, 2017	43.81	43.84	43.72	43.81	14,443	+0.07(+0.15%)
May 10, 2017	43.87	43.87	43.71	43.74	9,578	+0.03(+0.08%)
May 09, 2017	43.76	43.76	43.66	43.71	10,095	-0.11(-0.25%)
May 08, 2017	43.71	43.81	43.71	43.81	16,128	+0.01(+0.02%)
May 05, 2017	43.81	43.81	43.67	43.81	12,235	+0.08(+0.19%)
May 04, 2017	43.70	43.74	43.60	43.72	17,258	+0.11(+0.25%)
May 03, 2017	43.75	43.80	43.61	43.61	17,336	-0.11(-0.24%)
May 02, 2017	43.67	43.75	43.62	43.72	11,900	+0.07(+0.16%)
May 01, 2017	43.75	43.75	43.61	43.65	29,008	-0.11(-0.24%)
Apr 28, 2017	43.64	43.76	43.59	43.76	8,704	+0.13(+0.31%)
Apr 27, 2017	43.72	43.75	43.60	43.62	11,473	-0.03(-0.06%)
Apr 26, 2017	43.67	43.72	43.64	43.65	13,917	-0.04(-0.09%)
Apr 25, 2017	43.79	43.79	43.62	43.68	14,261	-0.00(-0.01%)
Apr 24, 2017	43.73	43.83	43.68	43.69	11,418	-0.13(-0.29%)
Apr 21, 2017	43.87	43.90	43.74	43.81	16,233	-0.01(-0.02%)
Apr 20, 2017	43.83	43.86	43.76	43.82	16,716	+0.08(+0.18%)
Apr 19, 2017	43.77	43.89	43.71	43.74	19,456	-0.13(-0.29%)
Apr 18, 2017	43.78	43.90	43.73	43.87	16,961	+0.13(+0.29%)
Apr 17, 2017	43.65	43.76	43.62	43.75	10,840	+0.13(+0.31%)
Apr 13, 2017	43.66	43.75	43.61	43.61	56,153	-0.08(-0.17%)
Apr 12, 2017	43.56	43.71	43.55	43.69	25,949	+0.06(+0.13%)
Apr 11, 2017	43.53	43.70	43.52	43.63	22,709	+0.07(+0.15%)
Apr 10, 2017	43.47	43.60	43.44	43.56	15,746	+0.03(+0.08%)
Apr 07, 2017	43.48	43.58	43.42	43.53	15,851	+0.15(+0.35%)
Apr 06, 2017	43.50	43.60	43.38	43.38	33,872	-0.07(-0.16%)
Apr 05, 2017	43.31	44.55	43.29	43.45	114,824	-0.01(-0.03%)
Apr 04, 2017	43.45	43.48	43.32	43.46	13,965	+0.17(+0.39%)
Apr 03, 2017	43.30	43.45	43.30	43.30	74,684	-0.09(-0.21%)
Mar 31, 2017	43.40	43.42	43.29	43.39	31,330	+0.03(+0.06%)
Mar 30, 2017	43.35	43.39	43.27	43.36	21,256	-0.02(-0.06%)
Mar 29, 2017	43.30	43.44	43.30	43.39	57,902	+0.07(+0.17%)
Mar 28, 2017	43.34	43.36	43.19	43.31	102,132	+0.03(+0.08%)
Mar 27, 2017	43.24	43.43	43.23	43.28	133,703	-0.01(-0.02%)
Mar 24, 2017	43.23	43.34	43.14	43.29	106,301	+0.06(+0.14%)
Mar 23, 2017	43.26	43.30	43.15	43.23	84,512	-0.00(-0.01%)
Mar 22, 2017	43.09	43.31	43.09	43.23	72,313	+0.18(+0.41%)
Mar 21, 2017	43.11	43.17	43.05	43.05	28,643	-0.05(-0.12%)
Mar 20, 2017	43.04	43.11	43.00	43.10	35,919	+0.05(+0.12%)
Mar 17, 2017	42.98	43.06	42.98	43.05	31,442	+0.05(+0.12%)
Mar 16, 2017	42.96	43.03	42.88	43.00	32,442	+0.04(+0.10%)
Mar 15, 2017	42.84	43.06	42.84	42.96	92,615	+0.07(+0.16%)
Mar 14, 2017	42.80	42.98	42.80	42.89	38,389	+0.14(+0.33%)
Mar 13, 2017	42.91	42.91	42.75	42.75	16,840	-0.18(-0.41%)
Mar 10, 2017	42.84	42.94	42.84	42.93	24,277	+0.08(+0.18%)
Mar 09, 2017	42.91	42.92	42.85	42.85	31,079	-0.07(-0.16%)
Mar 08, 2017	42.91	42.95	42.83	42.92	51,377	-0.08(-0.17%)
Mar 07, 2017	42.84	43.00	42.84	42.99	42,445	+0.02(+0.04%)
Mar 06, 2017	42.99	43.01	42.85	42.98	22,140	+0.11(+0.25%)
Mar 03, 2017	43.04	43.04	42.84	42.87	43,900	-0.11(-0.25%)
Mar 02, 2017	43.05	43.07	42.87	42.98	19,074	-0.08(-0.17%)

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.