Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.52	45.52	45.06	45.41	346,470	-0.01(-0.03%)
May 30, 2017	45.51	45.61	45.34	45.43	232,650	-0.15(-0.33%)
May 26, 2017	45.59	45.65	45.48	45.58	318,492	-0.08(-0.17%)
May 25, 2017	45.62	45.79	45.58	45.66	393,916	+0.18(+0.40%)
May 24, 2017	45.32	45.51	45.32	45.48	206,006	+0.19(+0.42%)
May 23, 2017	45.35	45.41	45.07	45.28	505,485	+0.05(+0.11%)
May 22, 2017	45.11	45.28	45.10	45.23	388,576	+0.22(+0.50%)
May 19, 2017	44.67	45.17	44.67	45.01	348,370	+0.45(+1.02%)
May 18, 2017	44.42	44.70	44.27	44.56	711,942	+0.06(+0.14%)
May 17, 2017	44.90	45.04	44.48	44.50	385,883	-0.91(-2.01%)
May 16, 2017	45.46	45.50	45.15	45.41	740,335	-0.05(-0.11%)
May 15, 2017	45.24	45.58	45.24	45.46	332,509	+0.34(+0.74%)
May 12, 2017	45.21	45.25	45.00	45.13	275,961	-0.17(-0.38%)
May 11, 2017	45.41	45.41	44.95	45.30	286,770	-0.26(-0.57%)
May 10, 2017	45.23	45.58	45.18	45.56	631,568	+0.34(+0.75%)
May 09, 2017	45.34	45.37	45.11	45.22	624,319	-0.09(-0.20%)
May 08, 2017	45.49	45.55	45.14	45.31	340,959	-0.22(-0.48%)
May 05, 2017	45.35	45.52	45.18	45.52	318,827	+0.35(+0.77%)
May 04, 2017	45.23	45.25	44.92	45.18	335,867	-0.01(-0.03%)
May 03, 2017	45.26	45.33	45.00	45.19	312,509	-0.18(-0.40%)
May 02, 2017	45.48	45.56	45.26	45.37	510,769	-0.07(-0.15%)
May 01, 2017	45.37	45.57	45.14	45.44	457,189	+0.25(+0.55%)
Apr 28, 2017	45.67	45.71	45.19	45.19	551,095	-0.40(-0.88%)
Apr 27, 2017	45.51	45.69	45.47	45.59	279,144	+0.21(+0.46%)
Apr 26, 2017	45.34	45.56	45.28	45.39	903,802	-0.02(-0.04%)
Apr 25, 2017	45.46	45.60	45.40	45.41	694,352	+0.21(+0.46%)
Apr 24, 2017	45.22	45.26	45.07	45.20	1,772,494	+0.50(+1.13%)
Apr 21, 2017	44.74	44.82	44.57	44.69	305,844	-0.08(-0.19%)
Apr 20, 2017	44.49	44.83	44.41	44.78	1,074,565	+0.43(+0.96%)
Apr 19, 2017	44.30	44.54	44.28	44.35	403,991	+0.17(+0.38%)
Apr 18, 2017	43.99	44.20	43.94	44.18	245,770	+0.04(+0.10%)
Apr 17, 2017	43.71	44.15	43.65	44.14	339,436	+0.53(+1.21%)
Apr 13, 2017	44.01	44.09	43.61	43.61	489,534	-0.44(-1.00%)
Apr 12, 2017	44.50	44.55	44.01	44.05	303,772	-0.50(-1.13%)
Apr 11, 2017	44.18	44.55	44.02	44.55	400,226	+0.28(+0.63%)
Apr 10, 2017	44.26	44.51	44.10	44.27	265,436	+0.06(+0.13%)
Apr 07, 2017	44.15	44.35	44.06	44.22	212,693	-0.02(-0.05%)
Apr 06, 2017	43.96	44.32	43.83	44.24	287,310	+0.33(+0.74%)
Apr 05, 2017	44.44	44.56	43.89	43.91	344,699	-0.30(-0.67%)
Apr 04, 2017	44.27	44.36	44.11	44.21	327,186	-0.11(-0.25%)
Apr 03, 2017	44.57	44.65	44.12	44.32	705,504	-0.19(-0.42%)
Mar 31, 2017	44.47	44.67	44.43	44.51	1,046,643	+0.03(+0.06%)
Mar 30, 2017	44.30	44.50	44.30	44.48	616,706	+0.18(+0.41%)
Mar 29, 2017	44.17	44.32	44.06	44.30	696,741	+0.09(+0.21%)
Mar 28, 2017	43.80	44.28	43.77	44.21	659,936	+0.32(+0.73%)
Mar 27, 2017	43.58	43.97	43.44	43.89	443,134	-0.08(-0.18%)
Mar 24, 2017	44.15	44.26	43.84	43.97	298,475	-0.02(-0.04%)
Mar 23, 2017	43.87	44.25	43.75	43.98	524,631	+0.10(+0.23%)
Mar 22, 2017	43.69	43.91	43.59	43.88	875,250	+0.16(+0.37%)
Mar 21, 2017	44.78	44.78	43.72	43.72	752,213	-0.88(-1.97%)
Mar 20, 2017	44.75	44.77	44.52	44.60	261,339	-0.15(-0.33%)
Mar 17, 2017	44.80	44.85	44.64	44.75	513,150	+0.07(+0.15%)
Mar 16, 2017	44.81	44.87	44.61	44.68	494,303	-0.07(-0.16%)
Mar 15, 2017	44.42	44.83	44.36	44.76	703,297	+0.55(+1.25%)
Mar 14, 2017	44.24	44.25	43.99	44.20	382,261	-0.19(-0.42%)
Mar 13, 2017	44.29	44.44	44.27	44.39	427,782	+0.13(+0.28%)
Mar 10, 2017	44.35	44.39	44.04	44.26	327,315	+0.19(+0.42%)
Mar 09, 2017	44.27	44.38	43.94	44.08	414,879	-0.20(-0.45%)
Mar 08, 2017	44.50	44.59	44.25	44.28	310,492	-0.15(-0.35%)
Mar 07, 2017	44.58	44.63	44.40	44.43	335,674	-0.20(-0.45%)
Mar 06, 2017	44.69	44.71	44.47	44.63	400,562	-0.24(-0.53%)
Mar 03, 2017	44.80	44.91	44.65	44.87	390,307	+0.05(+0.11%)
Mar 02, 2017	45.27	45.27	44.80	44.82	622,549	-0.48(-1.06%)

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.