Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.98	42.98	42.78	42.82	795,373	+0.05(+0.12%)
May 30, 2017	42.59	42.78	42.59	42.77	430,169	+0.17(+0.41%)
May 26, 2017	42.63	42.63	42.55	42.59	638,948	-0.02(-0.05%)
May 25, 2017	42.67	42.69	42.58	42.62	269,863	+0.11(+0.27%)
May 24, 2017	42.28	42.50	42.21	42.50	510,137	+0.33(+0.79%)
May 23, 2017	42.32	42.33	42.15	42.17	558,489	-0.17(-0.41%)
May 22, 2017	42.31	42.37	42.24	42.34	685,191	+0.17(+0.41%)
May 19, 2017	42.11	42.19	42.01	42.17	672,933	+0.39(+0.93%)
May 18, 2017	41.89	42.01	41.69	41.78	301,180	-0.24(-0.58%)
May 17, 2017	42.11	42.15	41.99	42.02	995,722	-0.12(-0.29%)
May 16, 2017	42.12	42.15	42.05	42.15	385,844	+0.03(+0.07%)
May 15, 2017	42.05	42.15	42.03	42.12	420,302	+0.19(+0.45%)
May 12, 2017	41.73	41.94	41.73	41.93	554,721	+0.05(+0.13%)
May 11, 2017	41.77	41.87	41.74	41.87	467,055	+0.00(+0.00%)
May 10, 2017	41.99	41.99	41.74	41.87	457,671	+0.07(+0.16%)
May 09, 2017	41.80	41.85	41.73	41.80	317,074	+0.08(+0.20%)
May 08, 2017	41.81	41.84	41.65	41.72	342,713	+0.00(+0.00%)
May 05, 2017	41.41	41.73	41.40	41.72	257,157	+0.28(+0.68%)
May 04, 2017	41.49	41.49	41.36	41.44	323,624	-0.16(-0.38%)
May 03, 2017	41.68	41.74	41.55	41.60	363,477	-0.20(-0.49%)
May 02, 2017	41.65	41.80	41.61	41.80	498,238	+0.36(+0.86%)
May 01, 2017	41.49	41.52	41.39	41.45	449,432	+0.13(+0.31%)
Apr 28, 2017	41.43	41.43	41.30	41.32	499,985	-0.23(-0.55%)
Apr 27, 2017	41.53	41.57	41.43	41.55	308,516	-0.04(-0.09%)
Apr 26, 2017	41.57	41.68	41.51	41.58	1,333,373	-0.11(-0.27%)
Apr 25, 2017	41.66	41.75	41.64	41.70	414,902	+0.20(+0.48%)
Apr 24, 2017	41.49	41.59	41.41	41.50	534,584	+0.14(+0.33%)
Apr 21, 2017	41.27	41.37	41.21	41.36	3,582,406	-0.03(-0.07%)
Apr 20, 2017	41.40	41.50	41.38	41.40	304,757	+0.14(+0.35%)
Apr 19, 2017	41.45	41.48	41.20	41.25	431,291	-0.29(-0.69%)
Apr 18, 2017	41.40	41.55	41.40	41.54	303,586	-0.11(-0.27%)
Apr 17, 2017	41.54	41.71	41.52	41.65	466,727	+0.41(+0.99%)
Apr 13, 2017	41.40	41.42	41.22	41.24	345,081	-0.05(-0.11%)
Apr 12, 2017	41.15	41.29	41.09	41.29	728,711	+0.24(+0.59%)
Apr 11, 2017	40.92	41.06	40.80	41.05	467,987	+0.28(+0.69%)
Apr 10, 2017	40.75	40.82	40.68	40.77	501,113	-0.11(-0.28%)
Apr 07, 2017	40.85	40.95	40.85	40.88	312,946	+0.10(+0.24%)
Apr 06, 2017	40.76	40.83	40.71	40.78	337,421	+0.14(+0.34%)
Apr 05, 2017	40.64	40.77	40.61	40.64	510,608	+0.05(+0.11%)
Apr 04, 2017	40.48	40.62	40.45	40.60	260,395	+0.10(+0.24%)
Apr 03, 2017	40.37	40.50	40.26	40.50	517,377	+0.09(+0.23%)
Mar 31, 2017	40.30	40.47	40.27	40.41	347,567	+0.05(+0.11%)
Mar 30, 2017	40.39	40.45	40.33	40.36	625,220	-0.23(-0.56%)
Mar 29, 2017	40.48	40.61	40.45	40.59	282,774	+0.04(+0.09%)
Mar 28, 2017	40.48	40.64	40.48	40.55	964,017	+0.02(+0.04%)
Mar 27, 2017	40.51	40.59	40.45	40.54	632,187	-0.15(-0.37%)
Mar 24, 2017	40.59	40.76	40.56	40.69	266,309	+0.08(+0.19%)
Mar 23, 2017	40.45	40.67	40.45	40.61	222,568	+0.17(+0.43%)
Mar 22, 2017	40.28	40.48	40.28	40.44	1,153,275	+0.14(+0.36%)
Mar 21, 2017	40.58	40.66	40.23	40.30	675,919	-0.18(-0.45%)
Mar 20, 2017	40.42	40.56	40.40	40.48	631,439	+0.03(+0.07%)
Mar 17, 2017	40.45	40.54	40.39	40.45	230,553	+0.03(+0.08%)
Mar 16, 2017	40.39	40.45	40.36	40.42	258,658	+0.27(+0.68%)
Mar 15, 2017	39.55	40.17	39.55	40.14	412,622	+0.70(+1.77%)
Mar 14, 2017	39.49	39.51	39.41	39.45	271,804	-0.30(-0.76%)
Mar 13, 2017	39.64	39.77	39.64	39.75	1,095,765	+0.27(+0.67%)
Mar 10, 2017	39.44	39.49	39.35	39.48	327,546	+0.18(+0.46%)
Mar 09, 2017	39.34	39.36	39.20	39.30	258,932	-0.02(-0.06%)
Mar 08, 2017	39.51	39.56	39.32	39.32	435,607	-0.20(-0.50%)
Mar 07, 2017	39.51	39.60	39.49	39.52	1,027,521	-0.08(-0.21%)
Mar 06, 2017	39.62	39.63	39.51	39.60	739,105	-0.04(-0.10%)
Mar 03, 2017	39.49	39.68	39.47	39.64	388,304	+0.11(+0.29%)
Mar 02, 2017	39.68	39.72	39.52	39.53	423,526	-0.53(-1.33%)

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.