Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.01	42.08	41.98	42.05	405,990	+0.09(+0.23%)
May 30, 2017	41.92	41.97	41.92	41.95	269,499	+0.06(+0.14%)
May 26, 2017	41.89	41.91	41.84	41.89	382,587	+0.02(+0.04%)
May 25, 2017	41.84	41.89	41.84	41.88	520,866	+0.01(+0.02%)
May 24, 2017	41.88	41.89	41.80	41.87	185,869	+0.03(+0.06%)
May 23, 2017	41.81	41.89	41.81	41.84	321,451	+0.09(+0.23%)
May 22, 2017	41.76	41.78	41.74	41.75	208,090	-0.03(-0.08%)
May 19, 2017	41.74	41.80	41.74	41.78	592,561	+0.07(+0.16%)
May 18, 2017	41.71	41.77	41.68	41.71	280,936	+0.03(+0.08%)
May 17, 2017	41.58	41.70	41.58	41.68	493,307	+0.15(+0.37%)
May 16, 2017	41.49	41.53	41.48	41.52	271,550	+0.03(+0.08%)
May 15, 2017	41.44	41.49	41.43	41.49	307,111	+0.04(+0.10%)
May 12, 2017	41.40	41.46	41.40	41.45	356,401	+0.09(+0.21%)
May 11, 2017	41.33	41.37	41.32	41.36	419,426	+0.03(+0.08%)
May 10, 2017	41.38	41.38	41.30	41.33	367,740	+0.03(+0.06%)
May 09, 2017	41.32	41.35	41.30	41.30	640,371	+0.00(+0.00%)
May 08, 2017	41.32	41.34	41.30	41.30	382,471	-0.03(-0.08%)
May 05, 2017	41.30	41.36	41.30	41.34	189,823	+0.03(+0.08%)
May 04, 2017	41.34	41.34	41.26	41.30	433,339	-0.02(-0.04%)
May 03, 2017	41.28	41.35	41.28	41.32	541,816	+0.03(+0.08%)
May 02, 2017	41.27	41.28	41.22	41.28	256,031	+0.01(+0.02%)
May 01, 2017	41.33	41.34	41.23	41.28	432,442	-0.00(-0.00%)
Apr 28, 2017	41.30	41.32	41.26	41.28	231,557	-0.04(-0.10%)
Apr 27, 2017	41.29	41.34	41.28	41.32	247,238	+0.02(+0.04%)
Apr 26, 2017	41.26	41.32	41.26	41.30	246,554	+0.03(+0.06%)
Apr 25, 2017	41.40	41.40	41.26	41.28	274,413	-0.11(-0.27%)
Apr 24, 2017	41.44	41.50	41.39	41.39	315,336	-0.10(-0.25%)
Apr 21, 2017	41.53	41.53	41.45	41.49	298,183	+0.00(+0.00%)
Apr 20, 2017	41.53	41.53	41.47	41.49	184,024	-0.01(-0.02%)
Apr 19, 2017	41.56	41.56	41.50	41.50	589,334	-0.06(-0.14%)
Apr 18, 2017	41.46	41.57	41.44	41.56	472,881	+0.15(+0.37%)
Apr 17, 2017	41.38	41.44	41.38	41.40	433,510	+0.02(+0.04%)
Apr 13, 2017	41.36	41.39	41.32	41.39	278,887	+0.05(+0.12%)
Apr 12, 2017	41.30	41.34	41.27	41.34	321,083	+0.09(+0.21%)
Apr 11, 2017	41.20	41.28	41.20	41.25	203,160	+0.04(+0.10%)
Apr 10, 2017	41.18	41.22	41.17	41.21	652,703	+0.04(+0.10%)
Apr 07, 2017	41.19	41.28	41.13	41.17	252,397	+0.06(+0.15%)
Apr 06, 2017	41.11	41.14	41.09	41.11	349,221	+0.03(+0.08%)
Apr 05, 2017	41.11	41.11	41.04	41.07	229,671	+0.03(+0.08%)
Apr 04, 2017	41.03	41.08	41.02	41.04	420,312	+0.04(+0.10%)
Apr 03, 2017	40.98	41.03	40.96	40.99	1,020,216	+0.03(+0.08%)
Mar 31, 2017	40.97	41.02	40.93	40.96	678,805	+0.02(+0.04%)
Mar 30, 2017	41.01	41.01	40.95	40.95	346,554	-0.03(-0.08%)
Mar 29, 2017	40.95	41.02	40.95	40.98	415,229	+0.09(+0.21%)
Mar 28, 2017	40.95	41.02	40.89	40.89	373,561	-0.07(-0.17%)
Mar 27, 2017	40.93	40.96	40.90	40.96	595,748	+0.09(+0.23%)
Mar 24, 2017	40.87	40.90	40.82	40.87	244,393	+0.03(+0.08%)
Mar 23, 2017	40.79	40.83	40.79	40.83	313,744	+0.05(+0.13%)
Mar 22, 2017	40.72	40.81	40.72	40.78	281,390	+0.07(+0.17%)
Mar 21, 2017	40.61	40.72	40.61	40.71	305,467	+0.09(+0.22%)
Mar 20, 2017	40.67	40.67	40.59	40.63	368,743	+0.04(+0.10%)
Mar 17, 2017	40.50	40.60	40.50	40.59	283,086	+0.03(+0.06%)
Mar 16, 2017	40.50	40.57	40.50	40.56	468,074	-0.03(-0.06%)
Mar 15, 2017	40.36	40.59	40.36	40.59	341,303	+0.19(+0.47%)
Mar 14, 2017	40.42	40.48	40.40	40.40	456,829	-0.02(-0.04%)
Mar 13, 2017	40.49	40.49	40.41	40.42	391,452	-0.03(-0.06%)
Mar 10, 2017	40.41	40.47	40.39	40.44	258,072	+0.02(+0.04%)
Mar 09, 2017	40.47	40.47	40.37	40.42	585,119	-0.03(-0.08%)
Mar 08, 2017	40.48	40.53	40.44	40.46	505,552	-0.10(-0.25%)
Mar 07, 2017	40.56	40.58	40.53	40.56	442,452	-0.03(-0.08%)
Mar 06, 2017	40.57	40.64	40.55	40.59	401,624	+0.04(+0.11%)
Mar 03, 2017	40.59	40.65	40.53	40.55	515,196	-0.08(-0.19%)
Mar 02, 2017	40.65	40.69	40.63	40.63	512,726	-0.04(-0.10%)

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.