Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.10	44.30	44.10	44.30	3,248	+0.15(+0.34%)
May 30, 2017	44.07	44.24	44.07	44.15	22,520	-0.05(-0.11%)
May 26, 2017	44.07	44.24	44.07	44.20	9,342	+0.04(+0.08%)
May 25, 2017	43.96	44.26	43.93	44.16	4,861	+0.35(+0.79%)
May 24, 2017	43.54	43.82	43.54	43.82	4,254	+0.19(+0.45%)
May 23, 2017	43.72	43.72	43.59	43.62	4,388	-0.13(-0.29%)
May 22, 2017	43.35	43.78	43.35	43.75	3,162	+0.36(+0.84%)
May 19, 2017	43.30	43.51	43.24	43.38	8,040	+0.10(+0.22%)
May 18, 2017	42.93	43.30	42.93	43.29	8,146	+0.35(+0.81%)
May 17, 2017	43.40	43.40	42.92	42.94	10,145	-0.71(-1.62%)
May 16, 2017	43.56	43.71	43.56	43.65	3,688	+0.04(+0.10%)
May 15, 2017	43.46	43.62	43.46	43.60	2,660	+0.08(+0.19%)
May 12, 2017	43.52	43.52	43.52	43.52	474	-0.05(-0.12%)
May 11, 2017	43.65	43.65	43.31	43.58	3,043	-0.18(-0.42%)
May 10, 2017	43.63	43.76	43.63	43.76	5,400	+0.04(+0.10%)
May 09, 2017	43.57	43.76	43.57	43.71	4,712	+0.24(+0.56%)
May 08, 2017	43.59	43.60	43.45	43.47	1,530	-0.21(-0.48%)
May 05, 2017	43.63	43.68	43.46	43.68	4,571	+0.17(+0.40%)
May 04, 2017	43.44	43.53	43.35	43.50	4,967	+0.05(+0.12%)
May 03, 2017	43.58	43.69	43.35	43.45	7,046	-0.33(-0.75%)
May 02, 2017	43.71	43.78	43.64	43.78	2,412	+0.03(+0.08%)
May 01, 2017	43.65	43.74	43.61	43.74	1,712	+0.18(+0.41%)
Apr 28, 2017	43.52	43.57	43.48	43.57	8,418	-0.12(-0.27%)
Apr 27, 2017	43.54	43.74	43.54	43.68	3,051	+0.04(+0.10%)
Apr 26, 2017	43.41	43.68	43.41	43.64	2,894	+0.21(+0.48%)
Apr 25, 2017	43.45	43.46	43.39	43.43	17,263	+0.24(+0.56%)
Apr 24, 2017	43.18	43.27	43.14	43.19	2,932	+0.50(+1.17%)
Apr 21, 2017	42.94	42.94	42.68	42.69	2,355	-0.24(-0.56%)
Apr 20, 2017	42.73	42.97	42.73	42.93	2,787	+0.39(+0.93%)
Apr 19, 2017	42.62	42.75	42.53	42.54	3,033	+0.16(+0.37%)
Apr 18, 2017	42.33	42.49	42.31	42.38	3,091	-0.02(-0.06%)
Apr 17, 2017	42.45	42.45	42.40	42.40	2,336	+0.07(+0.16%)
Apr 13, 2017	42.62	42.62	42.32	42.34	36,537	-0.32(-0.74%)
Apr 12, 2017	42.67	42.75	42.61	42.65	1,726	-0.05(-0.11%)
Apr 11, 2017	42.86	42.86	42.50	42.70	2,442	-0.16(-0.37%)
Apr 10, 2017	42.91	42.91	42.79	42.86	1,406	+0.10(+0.22%)
Apr 07, 2017	42.69	42.84	42.69	42.76	3,941	+0.12(+0.28%)
Apr 06, 2017	42.70	42.76	42.64	42.64	5,419	+0.03(+0.07%)
Apr 05, 2017	42.88	43.04	42.62	42.62	3,893	-0.14(-0.33%)
Apr 04, 2017	42.60	42.76	42.60	42.76	2,790	-0.01(-0.02%)
Apr 03, 2017	42.94	42.94	42.62	42.77	2,758	-0.11(-0.25%)
Mar 31, 2017	43.04	43.04	42.86	42.87	3,162	-0.10(-0.23%)
Mar 30, 2017	42.92	42.98	42.92	42.98	3,572	+0.07(+0.17%)
Mar 29, 2017	42.79	42.91	42.79	42.90	5,010	+0.17(+0.40%)
Mar 28, 2017	42.52	42.75	42.44	42.73	4,255	+0.22(+0.52%)
Mar 27, 2017	42.10	42.51	42.05	42.51	109,978	+0.07(+0.16%)
Mar 24, 2017	42.52	42.52	42.32	42.44	33,349	+0.24(+0.56%)
Mar 23, 2017	42.14	42.52	42.14	42.21	1,182	-0.07(-0.17%)
Mar 22, 2017	42.04	42.28	42.03	42.28	9,635	+0.28(+0.66%)
Mar 21, 2017	42.82	42.82	42.00	42.00	5,420	-0.68(-1.60%)
Mar 20, 2017	42.82	42.82	42.67	42.68	2,222	-0.26(-0.60%)
Mar 17, 2017	42.83	42.96	42.78	42.94	6,654	+0.13(+0.31%)
Mar 16, 2017	43.01	43.01	42.78	42.81	5,826	-0.15(-0.36%)
Mar 15, 2017	42.66	42.97	42.64	42.96	28,387	+0.35(+0.83%)
Mar 14, 2017	42.59	42.61	42.47	42.60	7,402	-0.14(-0.34%)
Mar 13, 2017	42.64	42.79	42.64	42.75	2,197	+0.12(+0.28%)
Mar 10, 2017	42.58	42.63	42.47	42.63	3,777	+0.24(+0.57%)
Mar 09, 2017	42.45	42.48	42.31	42.39	4,900	-0.02(-0.05%)
Mar 08, 2017	42.51	42.56	42.41	42.41	4,724	+0.13(+0.31%)
Mar 07, 2017	42.36	42.46	42.28	42.28	2,189	-0.26(-0.61%)
Mar 06, 2017	42.51	42.60	42.47	42.54	7,089	-0.14(-0.32%)
Mar 03, 2017	42.56	42.70	42.56	42.67	3,560	+0.00(+0.00%)
Mar 02, 2017	42.77	42.77	42.66	42.67	5,132	-0.08(-0.18%)

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.