Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.31	41.47	41.30	41.40	2,327	+0.11(+0.27%)
May 30, 2017	41.28	41.28	41.28	41.28	507	+0.33(+0.80%)
May 26, 2017	40.93	41.34	40.93	40.96	1,025	-0.12(-0.30%)
May 25, 2017	40.92	41.11	40.87	41.08	5,996	+0.22(+0.54%)
May 24, 2017	40.86	40.86	40.57	40.86	1,298	+0.00(+0.00%)
May 23, 2017	40.65	40.86	40.65	40.86	709	+0.20(+0.50%)
May 22, 2017	40.60	40.66	40.60	40.66	621	+0.26(+0.64%)
May 19, 2017	40.34	40.40	40.09	40.40	3,875	+0.46(+1.15%)
May 18, 2017	39.94	39.94	39.94	39.94	663	-0.02(-0.05%)
May 17, 2017	39.64	39.96	39.64	39.96	960	-0.24(-0.60%)
May 16, 2017	40.33	40.33	40.13	40.20	4,035	+0.12(+0.30%)
May 15, 2017	40.07	40.08	40.07	40.08	663	-0.14(-0.34%)
May 12, 2017	39.86	40.29	39.86	40.22	786	+0.32(+0.80%)
May 09, 2017				39.90	95	-0.06(-0.15%)
May 08, 2017	39.96	39.96	39.96	39.96	344	+0.04(+0.11%)
May 04, 2017				39.92	244	+0.15(+0.36%)
May 02, 2017				39.77	138	+0.22(+0.57%)
May 01, 2017	39.50	39.55	39.50	39.55	635	-0.32(-0.81%)
Apr 28, 2017	39.62	39.87	39.62	39.87	1,400	-0.20(-0.50%)
Apr 27, 2017	39.97	40.07	39.79	40.07	1,367	+0.14(+0.35%)
Apr 26, 2017	39.93	39.93	39.93	39.93	481	-0.22(-0.54%)
Apr 25, 2017	40.15	40.15	40.15	40.15	419	+0.25(+0.63%)
Apr 24, 2017	39.94	39.94	39.90	39.90	1,502	+0.11(+0.28%)
Apr 21, 2017	39.79	39.79	39.79	39.79	663	+0.07(+0.18%)
Apr 20, 2017	39.70	39.78	39.70	39.72	1,726	-0.06(-0.15%)
Apr 19, 2017	40.23	40.23	39.72	39.77	1,620	-0.10(-0.26%)
Apr 18, 2017	39.88	39.88	39.88	39.88	176	-0.30(-0.74%)
Apr 17, 2017	40.14	40.17	40.14	40.17	694	+0.14(+0.34%)
Apr 13, 2017	40.05	40.09	40.04	40.04	1,148	-0.06(-0.14%)
Apr 12, 2017	40.07	40.09	40.06	40.09	1,162	+0.47(+1.18%)
Apr 10, 2017				39.63	63	-0.46(-1.14%)
Apr 06, 2017				40.08	1	-0.02(-0.06%)
Apr 05, 2017	40.11	40.11	40.11	40.11	425	+0.19(+0.46%)
Apr 04, 2017	39.90	40.30	39.79	39.92	7,579	-0.04(-0.10%)
Apr 03, 2017	39.73	40.01	39.73	39.96	1,808	-0.08(-0.19%)
Mar 30, 2017				40.04	29	-0.27(-0.66%)
Mar 29, 2017	40.30	40.30	40.30	40.30	425	+0.14(+0.35%)
Mar 28, 2017	40.03	40.22	39.94	40.16	1,131	+0.12(+0.31%)
Mar 27, 2017	40.04	40.04	40.04	40.04	215	-0.04(-0.11%)
Mar 24, 2017	40.08	40.08	40.08	40.08	167	-0.02(-0.05%)
Mar 23, 2017	39.99	40.10	39.99	40.10	1,095	+0.38(+0.97%)
Mar 22, 2017	39.70	39.88	39.70	39.72	1,078	+0.10(+0.25%)
Mar 21, 2017	39.07	39.62	39.07	39.62	1,767	+0.39(+1.01%)
Mar 20, 2017	39.15	39.22	39.15	39.22	1,229	+0.19(+0.49%)
Mar 16, 2017				39.03	37	-0.64(-1.62%)
Mar 15, 2017	39.03	39.67	39.03	39.67	1,431	+0.84(+2.16%)
Mar 14, 2017	38.84	38.86	38.77	38.84	11,067	-0.19(-0.49%)
Mar 13, 2017	38.88	39.03	38.88	39.03	625	+0.37(+0.95%)
Mar 10, 2017	38.66	38.66	38.66	38.66	259	+0.00(+0.00%)
Mar 09, 2017	38.68	38.68	38.66	38.66	435	-0.50(-1.28%)
Mar 07, 2017				39.16	148	+0.08(+0.21%)
Mar 06, 2017	39.18	39.22	39.08	39.08	7,558	-0.05(-0.12%)
Mar 03, 2017	39.13	39.13	39.13	39.13	547	-0.31(-0.80%)
Mar 02, 2017	39.44	39.44	39.44	39.44	266	+0.00(+0.00%)

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.