Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.41	42.43	42.22	42.26	3,060,713	-0.01(-0.02%)
May 30, 2017	42.21	42.30	42.20	42.27	1,567,100	-0.07(-0.16%)
May 26, 2017	42.28	42.35	42.24	42.34	1,521,753	-0.06(-0.14%)
May 25, 2017	42.45	42.52	42.36	42.40	1,689,745	+0.01(+0.02%)
May 24, 2017	42.26	42.39	42.20	42.39	1,388,631	+0.09(+0.22%)
May 23, 2017	42.39	42.41	42.24	42.30	4,946,428	-0.01(-0.02%)
May 22, 2017	42.30	42.36	42.24	42.31	2,056,764	+0.08(+0.18%)
May 19, 2017	42.04	42.26	42.02	42.23	1,850,747	+0.57(+1.37%)
May 18, 2017	41.53	41.77	41.45	41.66	3,804,054	-0.13(-0.32%)
May 17, 2017	42.10	42.11	41.78	41.79	2,693,625	-0.50(-1.19%)
May 16, 2017	42.32	42.34	42.25	42.30	2,512,587	+0.17(+0.40%)
May 15, 2017	42.00	42.13	42.00	42.13	2,178,954	+0.27(+0.64%)
May 12, 2017	41.69	41.86	41.69	41.86	1,398,272	+0.21(+0.50%)
May 11, 2017	41.59	41.67	41.49	41.65	1,843,633	-0.04(-0.10%)
May 10, 2017	41.65	41.71	41.60	41.69	1,527,905	+0.08(+0.20%)
May 09, 2017	41.62	41.67	41.53	41.61	2,862,280	+0.02(+0.04%)
May 08, 2017	41.63	41.66	41.55	41.59	2,032,447	-0.22(-0.52%)
May 05, 2017	41.42	41.81	41.41	41.81	1,518,503	+0.40(+0.97%)
May 04, 2017	41.33	41.42	41.23	41.41	1,342,725	+0.17(+0.41%)
May 03, 2017	41.26	41.31	41.16	41.24	1,457,127	-0.14(-0.35%)
May 02, 2017	41.28	41.39	41.25	41.38	1,520,885	+0.26(+0.63%)
May 01, 2017	41.19	41.23	41.10	41.12	1,996,064	+0.11(+0.27%)
Apr 28, 2017	41.05	41.05	40.99	41.01	1,482,470	+0.00(+0.00%)
Apr 27, 2017	41.10	41.10	40.92	41.01	1,452,790	-0.02(-0.04%)
Apr 26, 2017	41.08	41.19	41.03	41.03	3,886,282	-0.13(-0.33%)
Apr 25, 2017	41.08	41.21	41.05	41.16	1,675,000	+0.29(+0.72%)
Apr 24, 2017	40.77	40.91	40.77	40.87	2,100,016	+0.84(+2.10%)
Apr 21, 2017	40.00	40.04	39.94	40.03	1,262,215	+0.02(+0.04%)
Apr 20, 2017	40.00	40.08	39.98	40.01	1,431,873	+0.36(+0.91%)
Apr 19, 2017	39.91	39.92	39.63	39.65	1,415,262	-0.20(-0.51%)
Apr 18, 2017	39.82	39.90	39.70	39.85	1,901,893	-0.29(-0.71%)
Apr 17, 2017	40.00	40.15	39.99	40.14	1,521,733	+0.34(+0.84%)
Apr 13, 2017	39.95	40.00	39.80	39.80	1,271,340	-0.29(-0.71%)
Apr 12, 2017	40.04	40.10	39.90	40.09	2,016,945	+0.05(+0.13%)
Apr 11, 2017	40.05	40.06	39.78	40.04	2,243,490	+0.13(+0.32%)
Apr 10, 2017	39.92	39.98	39.86	39.91	1,241,662	-0.06(-0.15%)
Apr 07, 2017	39.95	40.06	39.93	39.97	1,881,747	-0.05(-0.13%)
Apr 06, 2017	40.02	40.09	39.95	40.02	3,003,894	+0.01(+0.02%)
Apr 05, 2017	40.22	40.34	40.01	40.01	2,746,721	-0.20(-0.50%)
Apr 04, 2017	40.05	40.22	40.00	40.21	2,389,301	+0.03(+0.08%)
Apr 03, 2017	40.18	40.21	39.90	40.18	3,249,439	+0.01(+0.02%)
Mar 31, 2017	40.12	40.26	40.08	40.17	1,420,690	-0.13(-0.33%)
Mar 30, 2017	40.35	40.44	40.28	40.31	1,555,860	-0.16(-0.39%)
Mar 29, 2017	40.30	40.47	40.26	40.47	1,823,732	+0.07(+0.17%)
Mar 28, 2017	40.29	40.47	40.27	40.40	2,264,783	+0.13(+0.31%)
Mar 27, 2017	40.09	40.30	40.03	40.27	1,782,472	+0.08(+0.19%)
Mar 24, 2017	40.16	40.26	40.12	40.20	1,815,128	+0.11(+0.27%)
Mar 23, 2017	39.94	40.18	39.92	40.09	2,103,970	+0.06(+0.15%)
Mar 22, 2017	39.85	40.04	39.79	40.03	2,669,441	+0.10(+0.26%)
Mar 21, 2017	40.49	40.52	39.92	39.93	2,293,965	-0.28(-0.69%)
Mar 20, 2017	40.19	40.31	40.14	40.20	1,958,321	+0.03(+0.08%)
Mar 17, 2017	40.19	40.24	40.09	40.17	1,685,406	+0.03(+0.06%)
Mar 16, 2017	40.14	40.18	40.05	40.14	1,995,474	+0.25(+0.63%)
Mar 15, 2017	39.37	39.93	39.35	39.89	2,090,014	+0.64(+1.64%)
Mar 14, 2017	39.29	39.32	39.21	39.25	1,125,372	-0.29(-0.74%)
Mar 13, 2017	39.43	39.54	39.43	39.54	2,098,658	+0.25(+0.64%)
Mar 10, 2017	39.25	39.31	39.16	39.29	2,163,659	+0.32(+0.82%)
Mar 09, 2017	38.97	39.01	38.85	38.97	3,095,925	+0.04(+0.11%)
Mar 08, 2017	39.11	39.14	38.91	38.93	2,936,319	-0.20(-0.51%)
Mar 07, 2017	39.15	39.21	39.07	39.13	1,534,385	-0.09(-0.23%)
Mar 06, 2017	39.22	39.23	39.13	39.22	1,761,122	-0.09(-0.23%)
Mar 03, 2017	39.14	39.34	39.09	39.31	2,590,195	+0.21(+0.54%)
Mar 02, 2017	39.24	39.24	39.08	39.11	2,115,836	-0.33(-0.83%)

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.