Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.86	41.04	40.57	41.04	27,267	-0.01(-0.03%)
May 30, 2017	40.99	41.10	40.83	41.05	44,455	+0.00(+0.00%)
May 26, 2017	41.23	41.24	41.04	41.05	155,706	-0.25(-0.60%)
May 25, 2017	41.34	41.52	41.18	41.30	27,309	+0.00(+0.00%)
May 24, 2017	41.20	41.34	41.12	41.30	32,370	+0.07(+0.18%)
May 23, 2017	41.07	41.29	40.97	41.23	23,899	+0.14(+0.35%)
May 22, 2017	40.95	41.17	40.95	41.08	36,792	+0.19(+0.48%)
May 19, 2017	40.48	41.09	40.48	40.89	48,283	+0.33(+0.82%)
May 18, 2017	40.41	40.64	40.20	40.55	72,804	+0.06(+0.16%)
May 17, 2017	40.87	40.87	40.44	40.49	62,602	-0.83(-2.00%)
May 16, 2017	41.40	41.40	41.08	41.32	43,288	-0.08(-0.20%)
May 15, 2017	41.25	41.59	41.25	41.40	23,441	+0.32(+0.78%)
May 12, 2017	41.16	41.19	41.02	41.08	42,436	-0.23(-0.56%)
May 11, 2017	41.59	41.59	41.11	41.31	93,591	-0.37(-0.88%)
May 10, 2017	41.42	41.70	41.42	41.68	23,275	+0.23(+0.54%)
May 09, 2017	41.57	41.60	41.34	41.45	30,007	-0.05(-0.13%)
May 08, 2017	41.54	41.58	41.38	41.50	24,661	-0.19(-0.45%)
May 05, 2017	41.49	41.69	41.33	41.69	25,028	+0.39(+0.95%)
May 04, 2017	41.44	41.44	41.01	41.29	33,495	-0.11(-0.25%)
May 03, 2017	41.44	41.51	41.25	41.40	24,467	-0.12(-0.30%)
May 02, 2017	41.67	41.68	41.47	41.52	26,521	-0.12(-0.28%)
May 01, 2017	41.68	41.79	41.45	41.64	35,346	+0.10(+0.23%)
Apr 28, 2017	42.07	42.24	41.55	41.55	184,568	-0.52(-1.24%)
Apr 27, 2017	42.26	42.26	41.98	42.07	21,251	-0.16(-0.38%)
Apr 26, 2017	42.22	42.54	42.12	42.23	74,174	+0.05(+0.11%)
Apr 25, 2017	42.16	42.36	42.12	42.18	85,750	+0.35(+0.83%)
Apr 24, 2017	41.99	41.99	41.74	41.84	29,413	+0.47(+1.14%)
Apr 21, 2017	41.34	41.53	41.29	41.36	31,190	-0.09(-0.22%)
Apr 20, 2017	41.11	41.52	41.11	41.46	60,410	+0.39(+0.95%)
Apr 19, 2017	41.29	41.39	41.03	41.07	36,014	-0.02(-0.05%)
Apr 18, 2017	40.92	41.09	40.83	41.09	31,421	-0.01(-0.02%)
Apr 17, 2017	40.76	41.12	40.64	41.09	33,602	+0.46(+1.13%)
Apr 13, 2017	41.07	41.14	40.61	40.64	28,674	-0.48(-1.18%)
Apr 12, 2017	41.52	41.53	41.12	41.12	47,253	-0.56(-1.35%)
Apr 11, 2017	41.42	41.68	41.20	41.68	33,634	+0.28(+0.67%)
Apr 10, 2017	41.30	41.58	41.25	41.41	38,550	+0.13(+0.31%)
Apr 07, 2017	41.35	41.41	41.22	41.28	32,819	-0.10(-0.23%)
Apr 06, 2017	41.15	41.45	40.97	41.37	28,170	+0.36(+0.89%)
Apr 05, 2017	41.44	41.67	40.94	41.01	43,353	-0.36(-0.87%)
Apr 04, 2017	41.32	41.39	41.21	41.37	60,465	+0.06(+0.15%)
Apr 03, 2017	41.63	41.70	41.10	41.31	199,600	-0.40(-0.95%)
Mar 31, 2017	41.65	41.86	41.54	41.70	40,542	+0.07(+0.17%)
Mar 30, 2017	41.31	41.67	41.31	41.63	64,115	+0.28(+0.68%)
Mar 29, 2017	41.12	41.43	41.10	41.35	507,814	+0.17(+0.42%)
Mar 28, 2017	40.75	41.28	40.74	41.18	133,604	+0.35(+0.87%)
Mar 27, 2017	40.46	40.86	40.29	40.82	124,594	-0.06(-0.14%)
Mar 24, 2017	41.14	41.17	40.75	40.88	79,370	-0.10(-0.23%)
Mar 23, 2017	40.84	41.20	40.84	40.97	24,677	+0.13(+0.32%)
Mar 22, 2017	40.73	40.86	40.62	40.84	46,051	+0.00(+0.01%)
Mar 21, 2017	41.89	41.89	40.74	40.84	45,927	-0.83(-2.00%)
Mar 20, 2017	41.94	41.94	41.56	41.67	30,407	-0.32(-0.77%)
Mar 17, 2017	41.86	42.03	41.71	42.00	55,054	+0.16(+0.39%)
Mar 16, 2017	41.89	41.99	41.74	41.83	158,261	+0.00(+0.00%)
Mar 15, 2017	41.38	42.00	41.38	41.83	86,066	+0.55(+1.34%)
Mar 14, 2017	41.33	41.35	40.99	41.28	71,466	-0.14(-0.34%)
Mar 13, 2017	41.40	41.62	41.30	41.42	77,366	+0.04(+0.09%)
Mar 10, 2017	41.46	41.53	41.12	41.39	70,196	+0.20(+0.49%)
Mar 09, 2017	41.29	41.51	40.96	41.18	337,957	-0.23(-0.56%)
Mar 08, 2017	41.62	41.74	41.31	41.42	39,661	-0.21(-0.51%)
Mar 07, 2017	41.77	41.81	41.57	41.63	41,972	-0.32(-0.77%)
Mar 06, 2017	42.15	42.15	41.72	41.95	47,508	-0.22(-0.53%)
Mar 03, 2017	42.31	42.31	42.02	42.18	23,070	-0.06(-0.14%)
Mar 02, 2017	42.61	42.61	42.15	42.24	59,039	-0.42(-0.98%)

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.