Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.66	42.70	42.66	42.67	76,988	-0.01(-0.02%)
May 30, 2017	42.65	42.70	42.65	42.68	104,018	+0.03(+0.06%)
May 26, 2017	42.67	42.67	42.62	42.66	32,399	+0.00(+0.00%)
May 25, 2017	42.67	42.67	42.63	42.66	59,875	-0.01(-0.02%)
May 24, 2017	42.61	42.67	42.60	42.67	332,656	+0.03(+0.08%)
May 23, 2017	42.64	42.67	42.61	42.63	106,570	-0.03(-0.06%)
May 22, 2017	42.66	42.66	42.64	42.66	37,098	+0.00(+0.00%)
May 19, 2017	42.62	42.66	42.62	42.66	27,325	+0.01(+0.02%)
May 18, 2017	42.62	42.67	42.62	42.65	24,270	-0.03(-0.06%)
May 17, 2017	42.69	42.69	42.64	42.67	47,438	+0.08(+0.18%)
May 16, 2017	42.60	42.62	42.60	42.60	119,451	+0.00(+0.00%)
May 15, 2017	42.61	42.61	42.57	42.60	19,774	+0.01(+0.03%)
May 12, 2017	42.59	42.59	42.56	42.59	64,831	+0.06(+0.15%)
May 11, 2017	42.52	42.55	42.51	42.52	44,607	+0.03(+0.06%)
May 10, 2017	42.54	42.54	42.49	42.50	111,491	+0.02(+0.04%)
May 09, 2017	42.51	42.51	42.47	42.48	75,930	-0.02(-0.06%)
May 08, 2017	42.52	42.52	42.50	42.51	78,816	-0.02(-0.04%)
May 05, 2017	42.52	42.53	42.48	42.52	99,723	+0.02(+0.04%)
May 04, 2017	42.52	42.53	42.51	42.51	90,658	-0.03(-0.08%)
May 03, 2017	42.57	42.57	42.53	42.54	135,742	-0.02(-0.04%)
May 02, 2017	42.54	42.57	42.52	42.56	62,840	+0.02(+0.04%)
May 01, 2017	42.55	42.55	42.50	42.54	88,664	-0.01(-0.03%)
Apr 28, 2017	42.52	42.56	42.52	42.55	108,005	+0.03(+0.08%)
Apr 27, 2017	42.55	42.56	42.51	42.52	236,916	-0.00(-0.00%)
Apr 26, 2017	42.51	42.54	42.49	42.52	69,083	+0.01(+0.02%)
Apr 25, 2017	42.52	42.53	42.49	42.51	89,082	-0.03(-0.07%)
Apr 24, 2017	42.52	42.55	42.49	42.54	99,095	-0.01(-0.03%)
Apr 21, 2017	42.57	42.58	42.54	42.55	47,949	+0.01(+0.02%)
Apr 20, 2017	42.55	42.55	42.54	42.54	108,298	-0.01(-0.02%)
Apr 19, 2017	42.57	42.57	42.54	42.55	126,006	-0.02(-0.04%)
Apr 18, 2017	42.54	42.58	42.54	42.57	87,405	+0.04(+0.09%)
Apr 17, 2017	42.54	42.56	42.48	42.53	196,475	-0.01(-0.03%)
Apr 13, 2017	42.52	42.54	42.49	42.54	45,202	+0.04(+0.10%)
Apr 12, 2017	42.49	42.50	42.46	42.50	56,773	+0.03(+0.08%)
Apr 11, 2017	42.43	42.48	42.41	42.47	78,000	+0.04(+0.10%)
Apr 10, 2017	42.41	42.43	42.38	42.43	71,379	+0.02(+0.04%)
Apr 07, 2017	42.46	42.46	42.37	42.41	162,916	-0.03(-0.07%)
Apr 06, 2017	42.45	42.45	42.41	42.44	397,066	-0.01(-0.03%)
Apr 05, 2017	42.42	42.45	42.40	42.45	82,243	+0.03(+0.07%)
Apr 04, 2017	42.43	42.44	42.39	42.42	116,925	+0.00(+0.00%)
Apr 03, 2017	42.38	42.43	42.37	42.42	47,088	+0.03(+0.07%)
Mar 31, 2017	42.39	42.40	42.36	42.39	72,995	+0.04(+0.10%)
Mar 30, 2017	42.37	42.37	42.27	42.35	56,168	-0.03(-0.06%)
Mar 29, 2017	42.34	42.37	42.33	42.37	114,437	+0.03(+0.08%)
Mar 28, 2017	42.35	42.37	42.31	42.34	42,911	-0.02(-0.05%)
Mar 27, 2017	42.37	42.37	42.34	42.36	100,528	+0.01(+0.03%)
Mar 24, 2017	42.35	42.37	42.26	42.35	464,560	+0.00(+0.00%)
Mar 23, 2017	42.36	42.37	42.33	42.35	56,396	+0.01(+0.02%)
Mar 22, 2017	42.34	42.35	42.32	42.34	187,266	+0.03(+0.08%)
Mar 21, 2017	42.28	42.31	42.27	42.31	40,354	+0.01(+0.02%)
Mar 20, 2017	42.26	42.30	42.25	42.30	56,719	+0.05(+0.12%)
Mar 17, 2017	42.28	42.28	42.23	42.25	68,954	-0.03(-0.08%)
Mar 16, 2017	42.27	42.29	42.25	42.28	59,783	+0.00(+0.00%)
Mar 15, 2017	42.17	42.29	42.16	42.28	31,788	+0.11(+0.26%)
Mar 14, 2017	42.14	42.18	42.14	42.17	22,820	-0.01(-0.02%)
Mar 13, 2017	42.19	42.20	42.17	42.18	50,292	-0.03(-0.06%)
Mar 10, 2017	42.21	42.21	42.16	42.21	60,058	+0.03(+0.06%)
Mar 09, 2017	42.20	42.20	42.15	42.18	74,892	-0.03(-0.06%)
Mar 08, 2017	42.21	42.21	42.18	42.21	53,941	-0.04(-0.09%)
Mar 07, 2017	42.26	42.29	42.23	42.24	90,530	-0.04(-0.09%)
Mar 06, 2017	42.31	42.31	42.26	42.28	105,927	-0.03(-0.06%)
Mar 03, 2017	42.29	42.31	42.26	42.31	74,124	+0.03(+0.06%)
Mar 02, 2017	42.29	42.29	42.26	42.28	72,879	-0.04(-0.10%)

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.