Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.66	45.73	45.54	45.65	7,405	-0.33(-0.72%)
May 30, 2017	45.80	46.08	45.80	45.98	7,425	-0.05(-0.12%)
May 26, 2017	46.01	46.06	45.93	46.04	7,503	-0.07(-0.15%)
May 25, 2017	46.29	46.29	46.08	46.11	9,512	+0.06(+0.13%)
May 24, 2017	45.94	46.07	45.67	46.05	21,298	+0.32(+0.70%)
May 23, 2017	46.34	46.34	45.50	45.73	6,238	+0.25(+0.55%)
May 22, 2017	45.39	45.50	45.34	45.48	9,786	+0.57(+1.27%)
May 19, 2017	44.87	44.97	44.83	44.91	5,088	+0.35(+0.79%)
May 18, 2017	44.55	44.64	44.49	44.56	10,597	-0.54(-1.20%)
May 17, 2017	45.09	45.12	45.09	45.10	4,680	-0.52(-1.14%)
May 16, 2017	45.54	45.71	45.54	45.62	8,350	+0.21(+0.46%)
May 15, 2017	45.36	45.49	45.36	45.41	7,863	+0.28(+0.63%)
May 12, 2017	45.14	45.14	45.02	45.12	3,460	-0.24(-0.54%)
May 11, 2017	45.37	45.41	45.31	45.37	80,420	-0.48(-1.04%)
May 10, 2017	45.90	45.90	45.80	45.84	4,723	+0.24(+0.54%)
May 09, 2017	45.56	45.66	45.50	45.60	8,541	+0.04(+0.10%)
May 08, 2017	45.58	45.61	45.50	45.56	8,105	-0.07(-0.16%)
May 05, 2017	45.40	45.63	45.23	45.63	8,485	+0.19(+0.41%)
May 04, 2017	45.31	45.48	45.30	45.45	6,885	+0.27(+0.59%)
May 03, 2017	45.22	45.38	45.18	45.18	14,629	-2.12(-4.49%)
May 02, 2017	47.27	47.36	47.26	47.30	63,336	-0.05(-0.12%)
May 01, 2017	47.26	47.39	47.26	47.36	4,569	+0.36(+0.77%)
Apr 28, 2017	46.99	47.00	46.91	47.00	8,496	+0.04(+0.09%)
Apr 27, 2017	46.95	46.99	46.90	46.96	4,808	+0.05(+0.11%)
Apr 26, 2017	46.88	47.03	46.88	46.91	10,073	-0.59(-1.24%)
Apr 25, 2017	47.45	47.53	47.35	47.50	9,261	+0.03(+0.06%)
Apr 24, 2017	47.33	47.50	47.33	47.47	10,488	+1.09(+2.35%)
Apr 21, 2017	46.52	46.52	46.33	46.38	8,445	-0.22(-0.47%)
Apr 20, 2017	46.41	46.67	46.41	46.60	5,682	+0.90(+1.97%)
Apr 19, 2017	45.98	45.98	45.62	45.70	6,427	-0.54(-1.17%)
Apr 18, 2017	46.13	46.24	46.10	46.24	5,057	-0.23(-0.49%)
Apr 17, 2017	46.52	46.60	46.45	46.47	6,406	+0.24(+0.52%)
Apr 13, 2017	46.36	46.52	46.23	46.23	7,035	+0.31(+0.68%)
Apr 12, 2017	45.72	45.92	45.70	45.92	11,177	+0.08(+0.17%)
Apr 11, 2017	45.74	45.85	45.67	45.84	9,415	+0.02(+0.04%)
Apr 10, 2017	45.73	45.84	45.73	45.82	6,776	-0.22(-0.48%)
Apr 07, 2017	46.10	46.10	45.94	46.04	4,560	+0.07(+0.15%)
Apr 06, 2017	46.16	46.16	45.97	45.97	11,903	+0.30(+0.66%)
Apr 05, 2017	45.62	45.83	45.53	45.67	13,981	-0.05(-0.11%)
Apr 04, 2017	45.41	45.72	45.41	45.72	6,684	+0.01(+0.02%)
Apr 03, 2017	45.81	45.81	45.69	45.71	3,758	-0.37(-0.80%)
Mar 31, 2017	46.09	46.09	45.99	46.08	6,882	-0.72(-1.54%)
Mar 30, 2017	46.93	46.95	46.79	46.80	4,630	-0.06(-0.13%)
Mar 29, 2017	46.70	46.97	46.69	46.86	12,898	+0.56(+1.21%)
Mar 28, 2017	46.09	46.30	45.94	46.30	3,540	+0.67(+1.47%)
Mar 27, 2017	45.95	45.95	45.47	45.63	5,152	+0.18(+0.40%)
Mar 24, 2017	44.96	45.57	44.96	45.45	8,684	+0.59(+1.32%)
Mar 23, 2017	44.50	44.93	44.50	44.86	10,809	+0.21(+0.47%)
Mar 22, 2017	44.17	44.70	44.17	44.65	7,750	-0.06(-0.14%)
Mar 21, 2017	45.17	45.17	44.67	44.71	12,502	-0.20(-0.44%)
Mar 20, 2017	45.10	45.10	44.90	44.91	5,181	+0.19(+0.42%)
Mar 17, 2017	44.45	44.80	44.45	44.72	14,644	+0.47(+1.06%)
Mar 16, 2017	44.23	44.39	44.23	44.25	11,091	-0.25(-0.56%)
Mar 15, 2017	43.74	44.50	43.64	44.50	7,906	+1.00(+2.30%)
Mar 14, 2017	43.28	43.51	43.28	43.50	8,890	-0.12(-0.28%)
Mar 13, 2017	43.71	43.75	43.47	43.62	13,308	+0.38(+0.87%)
Mar 10, 2017	43.11	44.08	43.11	43.24	41,001	+0.53(+1.25%)
Mar 09, 2017	42.63	42.82	42.63	42.71	9,903	+0.25(+0.59%)
Mar 08, 2017	42.13	43.23	42.13	42.46	9,459	-0.88(-2.03%)
Mar 07, 2017	43.35	43.50	43.30	43.34	7,419	+0.02(+0.05%)
Mar 06, 2017	43.35	43.35	43.30	43.32	16,032	+0.32(+0.74%)
Mar 03, 2017	42.91	43.15	42.86	43.00	7,562	-0.32(-0.74%)
Mar 02, 2017	43.40	43.65	43.32	43.32	8,827	-0.40(-0.91%)

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.