Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.17	42.95	41.85	42.80	1,492,017	+1.01(+2.41%)
May 30, 2017	41.56	41.81	41.08	41.79	621,164	+0.13(+0.32%)
May 26, 2017	41.70	41.89	41.53	41.66	735,438	-0.13(-0.32%)
May 25, 2017	42.07	42.07	41.47	41.79	369,746	-0.05(-0.13%)
May 24, 2017	41.92	42.08	41.77	41.85	555,371	-0.02(-0.04%)
May 23, 2017	42.05	42.16	41.69	41.87	515,086	-0.16(-0.38%)
May 22, 2017	41.95	42.11	41.78	42.03	379,129	+0.28(+0.66%)
May 19, 2017	41.20	42.10	41.20	41.75	542,786	+0.76(+1.85%)
May 18, 2017	40.90	41.27	40.68	40.99	477,616	-0.06(-0.15%)
May 17, 2017	42.01	41.47	41.00	41.05	402,816	-0.95(-2.27%)
May 16, 2017	42.07	42.21	41.64	42.01	520,115	+0.08(+0.19%)
May 15, 2017	41.72	42.07	41.71	41.93	288,179	+0.37(+0.90%)
May 12, 2017	41.61	41.70	41.43	41.55	458,018	-0.14(-0.34%)
May 11, 2017	41.61	41.77	41.13	41.70	218,725	-0.12(-0.30%)
May 10, 2017	41.85	41.99	41.59	41.82	232,198	+0.03(+0.06%)
May 09, 2017	41.89	42.00	41.67	41.79	316,623	-0.07(-0.17%)
May 08, 2017	41.96	42.12	41.67	41.87	323,195	-0.16(-0.38%)
May 05, 2017	41.53	42.03	41.44	42.03	331,870	+0.54(+1.31%)
May 04, 2017	41.67	41.82	41.28	41.48	395,057	-0.17(-0.41%)
May 03, 2017	41.52	41.70	41.36	41.65	408,292	-0.04(-0.11%)
May 02, 2017	41.46	41.78	41.22	41.70	614,204	+0.40(+0.97%)
May 01, 2017	41.53	41.69	41.08	41.29	600,103	-0.01(-0.02%)
Apr 28, 2017	41.67	41.81	41.14	41.30	1,006,156	-0.30(-0.73%)
Apr 27, 2017	41.67	41.86	41.41	41.61	509,044	-0.09(-0.21%)
Apr 26, 2017	41.81	42.05	41.55	41.70	975,498	-0.15(-0.36%)
Apr 25, 2017	41.47	42.34	41.44	41.85	1,063,881	+0.71(+1.74%)
Apr 24, 2017	41.18	41.35	40.87	41.13	434,008	+0.48(+1.19%)
Apr 21, 2017	40.62	40.79	40.32	40.65	472,511	+0.09(+0.22%)
Apr 20, 2017	40.12	40.60	40.06	40.56	465,684	+0.70(+1.75%)
Apr 19, 2017	39.97	40.04	39.69	39.87	454,655	+0.14(+0.36%)
Apr 18, 2017	39.57	39.93	39.44	39.72	434,920	-0.13(-0.34%)
Apr 17, 2017	39.59	39.87	39.34	39.86	329,966	+0.54(+1.36%)
Apr 13, 2017	39.81	39.96	39.32	39.32	427,090	-0.54(-1.37%)
Apr 12, 2017	40.88	41.00	39.78	39.87	666,960	-1.14(-2.79%)
Apr 11, 2017	40.60	41.02	40.42	41.01	588,257	+0.30(+0.75%)
Apr 10, 2017	40.36	40.91	40.34	40.70	739,805	+0.47(+1.18%)
Apr 07, 2017	40.12	40.55	40.05	40.23	425,286	-0.07(-0.18%)
Apr 06, 2017	39.77	40.46	39.77	40.30	425,952	+0.50(+1.26%)
Apr 05, 2017	40.32	40.70	39.76	39.80	603,863	-0.18(-0.45%)
Apr 04, 2017	39.84	40.21	39.64	39.98	581,363	+0.07(+0.18%)
Apr 03, 2017	40.67	40.70	39.83	39.91	1,149,263	-0.71(-1.76%)
Mar 31, 2017	40.48	40.90	40.33	40.62	799,470	+0.07(+0.18%)
Mar 30, 2017	40.35	40.61	40.28	40.55	460,432	+0.14(+0.35%)
Mar 29, 2017	40.28	40.53	40.12	40.41	455,247	+0.07(+0.18%)
Mar 28, 2017	39.94	40.50	39.79	40.34	813,288	+0.32(+0.80%)
Mar 27, 2017	39.27	40.18	39.27	40.02	466,749	-0.03(-0.07%)
Mar 24, 2017	40.24	40.56	39.92	40.04	470,651	-0.12(-0.31%)
Mar 23, 2017	39.99	40.55	39.79	40.17	527,341	+0.28(+0.69%)
Mar 22, 2017	39.59	40.00	39.37	39.89	470,277	+0.30(+0.77%)
Mar 21, 2017	40.58	40.59	39.50	39.59	531,128	-0.72(-1.79%)
Mar 20, 2017	40.08	40.51	40.01	40.31	368,660	+0.04(+0.11%)
Mar 17, 2017	40.27	40.39	40.09	40.27	1,044,076	+0.01(+0.02%)
Mar 16, 2017	40.55	40.55	40.10	40.26	303,814	-0.14(-0.35%)
Mar 15, 2017	39.92	40.54	39.67	40.40	557,619	+0.67(+1.68%)
Mar 14, 2017	39.70	39.87	39.44	39.73	331,167	-0.26(-0.65%)
Mar 13, 2017	39.75	40.02	39.74	39.99	332,119	+0.25(+0.63%)
Mar 10, 2017	39.47	39.79	39.23	39.74	547,175	+0.47(+1.20%)
Mar 09, 2017	39.70	39.74	39.05	39.27	607,081	-0.46(-1.17%)
Mar 08, 2017	40.10	40.27	39.71	39.73	421,416	-0.27(-0.67%)
Mar 07, 2017	40.12	40.35	39.94	40.00	450,941	-0.23(-0.58%)
Mar 06, 2017	39.94	40.33	39.85	40.23	579,994	-0.10(-0.24%)
Mar 03, 2017	40.18	40.60	40.18	40.33	780,442	+0.03(+0.07%)
Mar 02, 2017	41.12	41.22	40.21	40.30	1,038,312	-0.68(-1.66%)

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.