Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.05	47.14	46.97	47.01	50,294	+0.03(+0.06%)
May 30, 2017	46.91	47.02	46.83	46.98	56,918	+0.19(+0.41%)
May 26, 2017	46.79	46.88	46.72	46.79	52,700	-0.09(-0.20%)
May 25, 2017	46.83	46.91	46.81	46.88	49,230	+0.05(+0.11%)
May 24, 2017	46.64	46.90	46.60	46.83	43,933	+0.15(+0.32%)
May 23, 2017	46.95	46.96	46.66	46.68	49,222	-0.16(-0.35%)
May 22, 2017	46.90	47.00	46.82	46.85	134,113	+0.03(+0.06%)
May 19, 2017	46.76	46.90	46.72	46.82	135,349	+0.18(+0.39%)
May 18, 2017	46.69	46.75	46.50	46.63	87,670	+0.00(+0.01%)
May 17, 2017	46.43	46.64	46.34	46.63	215,556	+0.57(+1.25%)
May 16, 2017	46.00	46.16	45.97	46.06	39,826	+0.30(+0.66%)
May 15, 2017	45.84	45.84	45.68	45.75	66,166	+0.02(+0.05%)
May 12, 2017	45.60	45.73	45.60	45.73	43,636	+0.37(+0.82%)
May 11, 2017	45.31	45.42	45.31	45.36	64,675	-0.07(-0.16%)
May 10, 2017	45.52	45.53	45.36	45.43	41,665	-0.02(-0.05%)
May 09, 2017	45.44	45.48	45.40	45.46	64,412	-0.23(-0.50%)
May 08, 2017	45.75	45.86	45.68	45.69	94,782	-0.34(-0.73%)
May 05, 2017	45.95	46.02	45.88	46.02	37,329	+0.15(+0.32%)
May 04, 2017	45.76	45.94	45.75	45.87	61,642	+0.09(+0.19%)
May 03, 2017	45.96	45.98	45.74	45.78	51,733	-0.18(-0.39%)
May 02, 2017	45.86	45.96	45.82	45.96	57,049	+0.12(+0.27%)
May 01, 2017	45.98	46.05	45.83	45.84	1,285,259	-0.12(-0.27%)
Apr 28, 2017	45.95	46.04	45.91	45.96	34,851	+0.09(+0.20%)
Apr 27, 2017	45.87	45.99	45.81	45.87	31,151	-0.14(-0.31%)
Apr 26, 2017	45.80	46.01	45.76	46.01	112,117	+0.10(+0.23%)
Apr 25, 2017	45.96	46.08	45.91	45.91	47,209	-0.13(-0.29%)
Apr 24, 2017	45.94	46.12	45.94	46.04	41,836	+0.31(+0.67%)
Apr 21, 2017	45.76	45.81	45.71	45.73	51,050	-0.07(-0.16%)
Apr 20, 2017	45.87	45.95	45.76	45.81	36,929	-0.02(-0.05%)
Apr 19, 2017	45.89	45.99	45.80	45.83	40,015	-0.15(-0.33%)
Apr 18, 2017	45.83	46.06	45.79	45.99	53,840	+0.35(+0.76%)
Apr 17, 2017	45.73	45.88	45.60	45.64	57,669	+0.08(+0.17%)
Apr 13, 2017	45.62	45.67	45.46	45.56	46,772	-0.04(-0.09%)
Apr 12, 2017	45.36	45.61	45.27	45.60	124,682	+0.32(+0.71%)
Apr 11, 2017	45.26	45.43	45.21	45.28	79,599	+0.14(+0.31%)
Apr 10, 2017	45.12	45.22	45.02	45.14	1,003,742	+0.02(+0.05%)
Apr 07, 2017	45.26	45.34	45.02	45.12	74,773	-0.12(-0.26%)
Apr 06, 2017	45.28	45.33	45.23	45.24	42,927	-0.14(-0.32%)
Apr 05, 2017	45.18	45.39	45.17	45.38	84,175	+0.14(+0.32%)
Apr 04, 2017	45.27	45.33	45.23	45.24	230,692	-0.08(-0.17%)
Apr 03, 2017	45.13	45.31	45.12	45.31	295,035	+0.16(+0.35%)
Mar 31, 2017	45.19	45.27	45.11	45.16	44,109	+0.02(+0.05%)
Mar 30, 2017	45.37	45.41	45.12	45.13	36,166	-0.30(-0.66%)
Mar 29, 2017	45.42	45.55	45.35	45.43	55,410	-0.04(-0.10%)
Mar 28, 2017	45.76	45.76	45.36	45.48	64,563	-0.18(-0.39%)
Mar 27, 2017	45.77	45.77	45.56	45.65	107,270	+0.28(+0.62%)
Mar 24, 2017	45.33	45.40	45.28	45.37	128,588	+0.08(+0.19%)
Mar 23, 2017	45.40	45.41	45.23	45.29	163,257	-0.04(-0.10%)
Mar 22, 2017	45.34	45.37	45.24	45.33	109,701	+0.18(+0.39%)
Mar 21, 2017	45.10	45.24	45.10	45.16	38,875	+0.18(+0.40%)
Mar 20, 2017	44.95	45.01	44.85	44.98	126,359	+0.01(+0.03%)
Mar 17, 2017	44.83	44.99	44.82	44.96	79,762	+0.06(+0.14%)
Mar 16, 2017	44.80	44.90	44.73	44.90	89,990	+0.12(+0.28%)
Mar 15, 2017	44.30	45.01	44.27	44.77	102,096	+0.54(+1.23%)
Mar 14, 2017	44.22	44.31	44.17	44.23	42,884	-0.05(-0.12%)
Mar 13, 2017	44.31	44.37	44.19	44.29	99,208	-0.08(-0.18%)
Mar 10, 2017	44.21	44.37	44.16	44.37	103,576	+0.25(+0.57%)
Mar 09, 2017	44.21	44.27	44.04	44.11	79,418	+0.01(+0.03%)
Mar 08, 2017	44.20	44.24	44.09	44.10	77,177	-0.35(-0.79%)
Mar 07, 2017	44.45	44.49	44.35	44.45	288,054	-0.08(-0.18%)
Mar 06, 2017	44.60	44.60	44.41	44.53	891,269	-0.09(-0.20%)
Mar 03, 2017	44.38	44.62	44.26	44.62	195,770	+0.33(+0.75%)
Mar 02, 2017	44.28	44.34	44.17	44.29	137,069	-0.25(-0.55%)

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.