Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.89	40.02	39.76	39.82	37,145	-0.14(-0.36%)
May 30, 2017	39.95	40.13	39.95	39.96	12,361	+0.04(+0.09%)
May 26, 2017	40.06	40.07	39.91	39.92	8,813	-0.19(-0.46%)
May 25, 2017	40.01	40.29	39.95	40.11	26,111	+0.10(+0.25%)
May 24, 2017	40.02	40.26	39.82	40.01	68,225	+0.01(+0.02%)
May 23, 2017	40.05	40.27	39.81	40.00	22,415	+0.05(+0.13%)
May 22, 2017	39.99	40.06	39.82	39.95	42,808	+0.06(+0.16%)
May 19, 2017	39.65	39.98	39.65	39.89	38,554	+0.13(+0.32%)
May 18, 2017	39.97	39.97	39.69	39.76	17,729	-0.33(-0.82%)
May 17, 2017	39.99	40.17	39.94	40.09	93,533	+0.29(+0.74%)
May 16, 2017	39.84	40.01	39.67	39.79	36,759	+0.10(+0.25%)
May 15, 2017	39.66	39.77	39.56	39.69	56,364	+0.13(+0.34%)
May 12, 2017	39.57	39.67	39.43	39.56	16,865	+0.17(+0.44%)
May 11, 2017	39.37	39.56	39.21	39.39	14,880	+0.06(+0.16%)
May 10, 2017	39.18	39.38	39.10	39.32	35,860	+0.36(+0.94%)
May 09, 2017	38.91	39.25	38.91	38.96	97,790	-0.11(-0.29%)
May 08, 2017	39.35	39.47	39.05	39.07	57,672	-0.32(-0.82%)
May 05, 2017	39.31	39.46	39.21	39.39	28,463	-0.04(-0.09%)
May 04, 2017	39.48	39.52	39.35	39.43	15,237	-0.18(-0.45%)
May 03, 2017	39.73	39.78	39.57	39.61	87,222	-0.05(-0.13%)
May 02, 2017	39.72	39.92	39.52	39.66	20,317	+0.02(+0.05%)
May 01, 2017	39.85	39.85	39.57	39.64	106,737	+0.06(+0.14%)
Apr 28, 2017	39.42	39.69	39.42	39.58	29,252	+0.21(+0.53%)
Apr 27, 2017	39.43	39.69	39.34	39.37	223,315	-0.18(-0.45%)
Apr 26, 2017	39.50	39.55	39.34	39.55	54,077	-0.13(-0.32%)
Apr 25, 2017	39.65	39.71	39.62	39.68	32,156	-0.06(-0.14%)
Apr 24, 2017	39.73	39.82	39.50	39.74	25,334	+0.09(+0.22%)
Apr 21, 2017	39.71	39.72	39.61	39.65	30,339	-0.06(-0.14%)
Apr 20, 2017	39.57	39.77	39.49	39.71	911,831	+0.11(+0.29%)
Apr 19, 2017	39.39	39.68	39.39	39.59	14,311	+0.03(+0.07%)
Apr 18, 2017	39.49	39.82	39.42	39.57	128,897	-0.07(-0.18%)
Apr 17, 2017	39.51	39.80	39.51	39.64	24,330	+0.15(+0.38%)
Apr 13, 2017	39.61	39.68	39.43	39.49	30,232	-0.19(-0.49%)
Apr 12, 2017	39.45	39.68	39.34	39.68	29,448	+0.34(+0.87%)
Apr 11, 2017	39.32	39.44	39.20	39.34	473,186	+0.00(+0.00%)
Apr 10, 2017	39.29	39.37	39.19	39.34	26,905	+0.22(+0.57%)
Apr 07, 2017	39.32	39.41	38.91	39.12	19,682	-0.26(-0.65%)
Apr 06, 2017	39.47	39.47	39.28	39.37	57,286	+0.16(+0.40%)
Apr 05, 2017	39.06	39.43	39.06	39.22	27,315	-0.01(-0.04%)
Apr 04, 2017	39.28	39.37	39.19	39.23	21,691	+0.02(+0.05%)
Apr 03, 2017	39.06	39.38	39.06	39.21	121,376	+0.00(+0.00%)
Mar 31, 2017	39.06	39.27	38.74	39.21	20,513	+0.09(+0.24%)
Mar 30, 2017	39.40	39.40	39.12	39.12	54,011	-0.09(-0.24%)
Mar 29, 2017	39.26	39.29	39.12	39.21	11,138	+0.01(+0.02%)
Mar 28, 2017	39.52	39.52	39.20	39.20	9,781	-0.16(-0.41%)
Mar 27, 2017	39.36	39.55	39.36	39.36	19,292	+0.15(+0.39%)
Mar 24, 2017	39.21	39.41	39.12	39.21	30,947	-0.04(-0.09%)
Mar 23, 2017	39.17	39.27	39.05	39.24	13,571	+0.08(+0.20%)
Mar 22, 2017	39.24	39.31	38.99	39.17	43,158	+0.18(+0.46%)
Mar 21, 2017	38.79	39.28	38.79	38.99	15,068	+0.05(+0.14%)
Mar 20, 2017	38.76	38.93	38.74	38.93	15,960	+0.22(+0.56%)
Mar 17, 2017	38.86	38.92	38.71	38.71	17,654	-0.06(-0.15%)
Mar 16, 2017	38.67	38.85	38.66	38.77	16,842	+0.04(+0.11%)
Mar 15, 2017	38.25	38.99	38.25	38.73	31,154	+0.57(+1.50%)
Mar 14, 2017	38.27	38.34	38.11	38.16	36,098	-0.14(-0.37%)
Mar 13, 2017	38.24	38.38	38.07	38.30	47,420	-0.07(-0.19%)
Mar 10, 2017	38.26	38.38	38.03	38.37	70,174	+0.26(+0.68%)
Mar 09, 2017	38.26	38.26	37.96	38.11	56,638	-0.12(-0.32%)
Mar 08, 2017	38.36	38.36	38.14	38.24	24,226	-0.14(-0.37%)
Mar 07, 2017	38.34	38.39	38.33	38.38	10,621	+0.09(+0.22%)
Mar 06, 2017	38.43	38.55	38.27	38.29	84,626	-0.36(-0.93%)
Mar 03, 2017	38.47	38.66	38.28	38.65	55,318	+0.31(+0.80%)
Mar 02, 2017	38.44	38.61	38.28	38.34	13,028	-0.30(-0.78%)

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.