Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.83	40.83	40.57	40.73	224,872	-0.05(-0.12%)
May 30, 2017	40.79	40.84	40.70	40.78	184,393	-0.10(-0.24%)
May 26, 2017	40.87	40.91	40.83	40.87	214,294	-0.01(-0.02%)
May 25, 2017	40.93	40.99	40.83	40.88	306,320	+0.06(+0.14%)
May 24, 2017	40.84	40.85	40.72	40.83	242,475	+0.05(+0.12%)
May 23, 2017	40.69	40.84	40.66	40.78	230,063	+0.15(+0.36%)
May 22, 2017	40.57	40.70	40.53	40.63	160,683	+0.15(+0.36%)
May 19, 2017	40.26	40.65	40.26	40.49	261,159	+0.30(+0.75%)
May 18, 2017	40.10	40.36	40.02	40.19	233,031	+0.02(+0.06%)
May 17, 2017	40.53	40.57	40.15	40.16	230,789	-0.68(-1.67%)
May 16, 2017	41.03	41.03	40.80	40.84	363,020	-0.11(-0.28%)
May 15, 2017	40.86	41.01	40.85	40.96	305,285	+0.24(+0.58%)
May 12, 2017	40.80	40.80	40.65	40.72	256,404	-0.16(-0.40%)
May 11, 2017	40.93	40.93	40.66	40.88	255,239	-0.08(-0.20%)
May 10, 2017	40.84	41.00	40.84	40.96	215,652	+0.07(+0.18%)
May 09, 2017	41.08	41.08	40.82	40.89	220,139	-0.13(-0.32%)
May 08, 2017	41.09	41.09	40.96	41.02	264,209	-0.04(-0.10%)
May 05, 2017	40.96	41.06	40.88	41.06	267,197	+0.19(+0.46%)
May 04, 2017	40.99	40.99	40.73	40.87	313,593	-0.01(-0.02%)
May 03, 2017	40.82	40.91	40.73	40.88	275,613	+0.02(+0.06%)
May 02, 2017	40.91	40.92	40.76	40.86	232,780	-0.02(-0.06%)
May 01, 2017	40.95	41.01	40.83	40.88	289,287	-0.02(-0.04%)
Apr 28, 2017	41.11	41.11	40.86	40.90	226,676	-0.20(-0.49%)
Apr 27, 2017	41.21	41.21	40.96	41.10	251,585	-0.06(-0.14%)
Apr 26, 2017	41.16	41.39	41.15	41.16	416,203	-0.02(-0.04%)
Apr 25, 2017	41.09	41.23	41.09	41.17	277,473	+0.24(+0.57%)
Apr 24, 2017	40.96	40.99	40.82	40.94	232,120	+0.47(+1.16%)
Apr 21, 2017	40.63	40.64	40.40	40.47	254,362	-0.19(-0.48%)
Apr 20, 2017	40.49	40.74	40.37	40.66	266,982	+0.33(+0.81%)
Apr 19, 2017	40.57	40.63	40.28	40.34	387,100	-0.11(-0.27%)
Apr 18, 2017	40.46	40.51	40.30	40.45	271,917	-0.15(-0.38%)
Apr 17, 2017	40.32	40.60	40.26	40.60	1,893,023	+0.37(+0.93%)
Apr 13, 2017	40.54	40.63	40.23	40.23	438,302	-0.40(-0.98%)
Apr 12, 2017	40.77	40.77	40.55	40.62	220,986	-0.15(-0.36%)
Apr 11, 2017	40.75	40.78	40.48	40.77	264,486	-0.04(-0.09%)
Apr 10, 2017	40.77	40.97	40.70	40.81	275,871	+0.03(+0.07%)
Apr 07, 2017	40.79	40.93	40.66	40.78	779,383	-0.04(-0.10%)
Apr 06, 2017	40.71	40.95	40.59	40.82	3,064,867	+0.15(+0.36%)
Apr 05, 2017	40.99	41.20	40.63	40.67	265,204	-0.15(-0.36%)
Apr 04, 2017	40.78	40.84	40.66	40.82	345,558	+0.00(+0.00%)
Apr 03, 2017	40.97	40.97	40.54	40.82	384,772	-0.11(-0.28%)
Mar 31, 2017	41.01	41.07	40.93	40.93	239,509	-0.15(-0.36%)
Mar 30, 2017	40.88	41.11	40.84	41.08	327,145	+0.20(+0.50%)
Mar 29, 2017	40.84	40.93	40.72	40.87	337,079	+0.02(+0.04%)
Mar 28, 2017	40.45	40.92	40.45	40.86	401,326	+0.35(+0.86%)
Mar 27, 2017	40.22	40.55	40.14	40.51	405,887	-0.09(-0.22%)
Mar 24, 2017	40.70	40.79	40.40	40.60	345,392	-0.04(-0.09%)
Mar 23, 2017	40.60	40.89	40.56	40.64	345,667	+0.02(+0.06%)
Mar 22, 2017	40.58	40.67	40.43	40.61	658,077	+0.00(+0.00%)
Mar 21, 2017	41.33	41.38	40.56	40.61	343,146	-0.60(-1.45%)
Mar 20, 2017	41.33	41.33	41.15	41.21	290,172	-0.15(-0.35%)
Mar 17, 2017	41.56	41.56	41.35	41.36	272,798	-0.14(-0.33%)
Mar 16, 2017	41.60	41.62	41.41	41.49	471,402	-0.06(-0.14%)
Mar 15, 2017	41.34	41.62	41.28	41.55	1,410,901	+0.34(+0.82%)
Mar 14, 2017	41.25	41.25	41.03	41.21	253,465	-0.16(-0.39%)
Mar 13, 2017	41.38	41.39	41.27	41.37	412,447	+0.01(+0.02%)
Mar 10, 2017	41.47	41.47	41.17	41.36	355,278	+0.11(+0.27%)
Mar 09, 2017	41.25	41.32	41.06	41.25	4,835,550	+0.03(+0.08%)
Mar 08, 2017	41.42	41.48	41.19	41.22	215,137	-0.11(-0.27%)
Mar 07, 2017	41.49	41.49	41.32	41.33	188,703	-0.17(-0.41%)
Mar 06, 2017	41.57	41.59	41.43	41.50	225,878	-0.23(-0.56%)
Mar 03, 2017	41.75	41.78	41.64	41.74	253,350	-0.02(-0.04%)
Mar 02, 2017	42.02	42.02	41.72	41.75	334,891	-0.28(-0.67%)

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.