Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.36	46.78	46.35	46.59	3,658,956	+0.33(+0.72%)
May 30, 2017	45.75	46.62	45.67	46.26	4,830,938	+0.47(+1.03%)
May 26, 2017	45.81	45.90	45.65	45.79	1,400,591	-0.03(-0.06%)
May 25, 2017	45.46	45.92	45.42	45.81	1,714,787	+0.32(+0.69%)
May 24, 2017	45.32	45.53	45.31	45.50	2,473,778	+0.20(+0.43%)
May 23, 2017	45.17	45.61	44.92	45.30	5,984,347	+0.16(+0.35%)
May 22, 2017	44.62	45.21	44.57	45.14	2,939,047	+0.55(+1.23%)
May 19, 2017	44.19	44.65	44.07	44.59	6,474,454	+0.30(+0.67%)
May 18, 2017	44.36	44.76	44.05	44.30	3,500,392	+0.08(+0.18%)
May 17, 2017	44.24	44.57	44.01	44.22	6,335,127	-0.02(-0.05%)
May 16, 2017	44.83	44.99	44.23	44.24	1,828,253	-0.54(-1.20%)
May 15, 2017	44.62	44.89	44.53	44.78	2,217,962	+0.14(+0.31%)
May 12, 2017	44.52	44.81	44.52	44.64	2,518,476	+0.10(+0.22%)
May 11, 2017	44.52	44.56	44.16	44.54	2,071,457	-0.11(-0.25%)
May 10, 2017	44.68	45.17	44.37	44.65	3,718,153	+0.05(+0.11%)
May 09, 2017	44.75	45.14	44.45	44.61	2,040,681	-0.16(-0.37%)
May 08, 2017	44.83	44.95	44.58	44.77	2,606,474	-0.08(-0.19%)
May 05, 2017	44.75	44.91	44.64	44.85	3,162,046	+0.31(+0.70%)
May 04, 2017	44.41	44.65	44.29	44.54	2,248,221	-0.02(-0.04%)
May 03, 2017	44.75	44.95	44.53	44.56	1,713,609	-0.29(-0.64%)
May 02, 2017	44.79	44.93	44.61	44.85	1,642,845	+0.14(+0.31%)
May 01, 2017	45.27	45.34	44.55	44.71	2,610,900	-0.49(-1.09%)
Apr 28, 2017	45.33	45.39	44.97	45.20	3,082,507	-0.16(-0.34%)
Apr 27, 2017	45.15	45.58	45.15	45.36	2,500,566	+0.17(+0.37%)
Apr 26, 2017	45.21	45.57	45.16	45.19	2,538,716	-0.25(-0.55%)
Apr 25, 2017	45.16	45.47	45.10	45.44	2,248,644	+0.12(+0.27%)
Apr 24, 2017	45.09	45.45	44.78	45.31	3,377,192	+0.31(+0.69%)
Apr 21, 2017	44.93	45.31	44.92	45.00	3,680,316	+0.09(+0.20%)
Apr 20, 2017	44.59	45.10	44.09	44.91	5,955,301	+0.32(+0.71%)
Apr 19, 2017	44.95	45.12	44.48	44.59	3,864,791	-0.40(-0.89%)
Apr 18, 2017	44.93	45.02	44.68	44.99	2,637,873	+0.10(+0.21%)
Apr 17, 2017	44.61	44.90	44.37	44.90	3,065,560	+0.30(+0.68%)
Apr 13, 2017	44.53	44.79	44.34	44.59	2,462,247	+0.02(+0.04%)
Apr 12, 2017	44.03	44.59	43.97	44.58	2,373,556	+0.39(+0.89%)
Apr 11, 2017	44.19	44.33	43.89	44.19	1,980,491	-0.07(-0.15%)
Apr 10, 2017	43.87	44.34	43.74	44.25	2,768,066	+0.39(+0.88%)
Apr 07, 2017	43.99	44.36	43.84	43.87	3,349,264	-0.03(-0.06%)
Apr 06, 2017	43.70	43.94	43.47	43.89	3,579,624	+0.12(+0.28%)
Apr 05, 2017	44.19	44.25	43.14	43.77	6,208,372	-0.38(-0.85%)
Apr 04, 2017	43.99	44.33	43.88	44.15	2,146,991	+0.21(+0.47%)
Apr 03, 2017	44.19	44.31	43.66	43.94	3,254,162	-0.26(-0.58%)
Mar 31, 2017	44.03	44.46	44.03	44.19	3,178,578	+0.11(+0.24%)
Mar 30, 2017	44.31	44.35	44.03	44.09	2,215,875	-0.42(-0.94%)
Mar 29, 2017	44.70	44.79	44.43	44.51	2,030,860	-0.32(-0.71%)
Mar 28, 2017	44.59	44.87	44.53	44.82	1,967,515	+0.19(+0.42%)
Mar 27, 2017	44.89	45.25	44.49	44.63	1,924,949	-0.35(-0.77%)
Mar 24, 2017	44.65	45.11	44.55	44.98	2,350,548	+0.36(+0.80%)
Mar 23, 2017	44.81	45.23	44.47	44.63	2,441,944	-0.14(-0.32%)
Mar 22, 2017	44.64	45.02	44.55	44.77	2,761,160	+0.27(+0.61%)
Mar 21, 2017	43.85	44.63	43.69	44.50	2,505,402	+0.68(+1.54%)
Mar 20, 2017	44.03	44.16	43.59	43.82	2,271,025	-0.15(-0.33%)
Mar 17, 2017	43.84	44.27	43.83	43.97	3,429,385	+0.24(+0.54%)
Mar 16, 2017	44.29	44.29	43.54	43.73	1,992,875	-0.42(-0.96%)
Mar 15, 2017	43.53	44.39	43.45	44.16	2,308,960	+0.82(+1.90%)
Mar 14, 2017	43.37	43.61	43.21	43.33	1,321,104	-0.24(-0.55%)
Mar 13, 2017	43.43	43.64	43.30	43.57	1,627,105	+0.14(+0.33%)
Mar 10, 2017	43.23	43.48	43.01	43.43	2,045,652	+0.54(+1.25%)
Mar 09, 2017	43.08	43.42	42.83	42.89	1,904,820	-0.15(-0.36%)
Mar 08, 2017	43.38	43.57	42.98	43.05	2,164,068	-0.85(-1.94%)
Mar 07, 2017	43.58	44.07	43.48	43.90	2,828,249	+0.25(+0.58%)
Mar 06, 2017	43.25	43.65	43.12	43.64	2,603,571	+0.28(+0.65%)
Mar 03, 2017	43.60	43.60	43.01	43.36	1,947,680	-0.21(-0.47%)
Mar 02, 2017	43.38	43.78	43.25	43.57	2,902,987	+0.04(+0.09%)

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.