Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.27	42.28	41.32	41.96	121,235	-0.31(-0.73%)
May 30, 2017	42.37	42.57	42.06	42.27	85,531	-0.09(-0.21%)
May 29, 2017	42.08	42.64	42.08	42.36	25,731	+0.40(+0.95%)
May 26, 2017	42.31	42.51	41.94	41.96	76,484	-0.46(-1.08%)
May 25, 2017	42.55	42.57	42.16	42.42	65,670	+0.07(+0.17%)
May 24, 2017	42.67	42.84	42.18	42.35	95,470	-0.08(-0.19%)
May 23, 2017	41.83	42.44	41.77	42.43	83,639	+0.21(+0.50%)
May 19, 2017	43.07	43.07	41.90	42.22	156,120	-0.86(-2.00%)
May 18, 2017	42.00	43.84	41.96	43.08	146,493	+1.03(+2.45%)
May 17, 2017	41.53	42.09	41.35	42.05	143,627	+0.11(+0.26%)
May 16, 2017	42.34	42.41	41.71	41.94	77,821	-0.34(-0.80%)
May 15, 2017	42.30	42.68	42.19	42.28	64,033	-0.18(-0.42%)
May 12, 2017	42.43	43.39	42.13	42.46	53,235	-0.13(-0.31%)
May 11, 2017	43.30	43.66	42.41	42.59	113,560	-0.79(-1.82%)
May 10, 2017	42.63	43.78	42.63	43.38	118,668	+0.47(+1.10%)
May 09, 2017	41.60	43.02	41.60	42.91	128,053	+1.31(+3.15%)
May 08, 2017	42.04	42.39	41.48	41.60	133,104	-0.56(-1.33%)
May 05, 2017	42.08	43.30	41.26	42.16	318,187	-1.83(-4.16%)
May 04, 2017	44.64	44.80	43.45	43.99	90,701	-0.45(-1.01%)
May 03, 2017	44.63	44.80	43.98	44.44	102,247	-0.27(-0.60%)
May 02, 2017	44.49	44.81	44.30	44.71	85,967	+0.14(+0.31%)
May 01, 2017	44.43	44.62	43.72	44.57	139,782	-0.19(-0.42%)
Apr 28, 2017	44.80	44.95	44.60	44.76	100,240	+0.03(+0.07%)
Apr 27, 2017	44.23	44.87	44.22	44.73	105,614	+0.49(+1.11%)
Apr 26, 2017	43.67	44.38	43.53	44.24	115,840	+0.70(+1.61%)
Apr 25, 2017	43.00	43.75	43.00	43.54	143,052	+0.77(+1.80%)
Apr 24, 2017	42.02	43.00	41.95	42.77	129,128	+1.27(+3.06%)
Apr 21, 2017	41.57	41.81	41.28	41.50	54,269	-0.07(-0.17%)
Apr 20, 2017	41.74	42.08	41.38	41.57	89,182	-0.06(-0.14%)
Apr 19, 2017	41.54	41.84	41.39	41.63	72,775	+0.26(+0.63%)
Apr 18, 2017	40.89	41.51	40.89	41.37	103,884	+0.31(+0.75%)
Apr 17, 2017	41.01	41.10	40.80	41.06	94,381	+0.18(+0.44%)
Apr 13, 2017	40.44	41.02	40.41	40.88	78,871	+0.36(+0.89%)
Apr 12, 2017	41.00	41.00	40.28	40.52	139,656	-0.57(-1.39%)
Apr 11, 2017	40.50	41.11	40.28	41.09	156,060	+0.52(+1.28%)
Apr 10, 2017	41.55	41.55	39.30	40.57	390,900	-2.31(-5.39%)
Apr 07, 2017	43.80	43.86	42.82	42.88	131,693	-1.01(-2.30%)
Apr 06, 2017	43.29	44.18	43.29	43.89	276,862	+0.60(+1.39%)
Apr 05, 2017	43.48	43.94	43.06	43.29	143,649	-0.09(-0.21%)
Apr 04, 2017	43.01	43.41	42.90	43.38	121,875	+0.34(+0.79%)
Apr 03, 2017	43.81	43.81	43.00	43.04	245,383	-0.73(-1.67%)
Mar 31, 2017	43.53	44.01	43.38	43.77	326,185	+0.18(+0.41%)
Mar 30, 2017	43.66	43.84	43.44	43.59	79,792	-0.04(-0.09%)
Mar 29, 2017	43.85	43.85	43.49	43.63	169,391	-0.22(-0.50%)
Mar 28, 2017	43.27	44.09	43.27	43.85	109,640	+0.45(+1.04%)
Mar 27, 2017	42.97	43.47	42.77	43.40	99,059	+0.26(+0.60%)
Mar 24, 2017	42.99	43.21	42.82	43.14	135,749	+0.22(+0.51%)
Mar 23, 2017	42.02	42.99	41.97	42.92	75,524	+0.81(+1.92%)
Mar 22, 2017	41.67	42.28	41.58	42.11	113,285	+0.32(+0.77%)
Mar 21, 2017	42.09	42.15	41.45	41.79	113,133	-0.13(-0.31%)
Mar 20, 2017	42.17	42.30	41.86	41.92	78,312	-0.28(-0.66%)
Mar 17, 2017	42.04	42.51	41.92	42.20	218,693	+0.25(+0.60%)
Mar 16, 2017	42.20	42.36	41.74	41.95	138,785	-0.25(-0.59%)
Mar 15, 2017	42.27	42.53	42.09	42.20	89,212	+0.09(+0.21%)
Mar 14, 2017	42.35	42.45	41.85	42.11	109,994	-0.31(-0.73%)
Mar 13, 2017	42.41	42.60	42.25	42.42	65,660	+0.01(+0.02%)
Mar 10, 2017	41.51	42.60	41.29	42.41	274,724	+1.05(+2.54%)
Mar 09, 2017	41.55	41.68	41.10	41.36	108,229	-0.27(-0.65%)
Mar 08, 2017	42.40	42.40	41.62	41.63	102,865	-0.67(-1.58%)
Mar 07, 2017	42.51	42.68	42.28	42.30	185,748	-0.30(-0.70%)
Mar 06, 2017	43.01	43.34	42.60	42.60	109,565	-0.44(-1.02%)
Mar 03, 2017	43.00	43.51	43.00	43.04	110,721	-0.03(-0.07%)
Mar 02, 2017	44.42	44.43	43.07	43.07	180,005	-1.27(-2.86%)

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.