Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.34	41.52	41.05	41.52	26,949	-0.01(-0.03%)
May 30, 2017	41.48	41.59	41.31	41.54	43,936	+0.00(+0.00%)
May 26, 2017	41.71	41.73	41.52	41.54	153,889	-0.25(-0.60%)
May 25, 2017	41.83	42.01	41.67	41.79	26,990	+0.00(+0.00%)
May 24, 2017	41.69	41.83	41.61	41.79	31,992	+0.07(+0.18%)
May 23, 2017	41.56	41.78	41.46	41.71	23,620	+0.14(+0.35%)
May 22, 2017	41.44	41.66	41.43	41.57	36,363	+0.20(+0.48%)
May 19, 2017	40.95	41.57	40.95	41.37	47,720	+0.34(+0.82%)
May 18, 2017	40.89	41.12	40.67	41.03	71,954	+0.07(+0.16%)
May 17, 2017	41.36	41.36	40.92	40.97	61,871	-0.84(-2.00%)
May 16, 2017	41.89	41.89	41.57	41.80	42,783	-0.08(-0.20%)
May 15, 2017	41.73	42.09	41.73	41.89	23,168	+0.32(+0.78%)
May 12, 2017	41.65	41.67	41.51	41.56	41,941	-0.23(-0.56%)
May 11, 2017	42.08	42.08	41.59	41.80	92,499	-0.37(-0.88%)
May 10, 2017	41.91	42.19	41.91	42.17	23,003	+0.23(+0.54%)
May 09, 2017	42.06	42.09	41.83	41.94	29,657	-0.05(-0.13%)
May 08, 2017	42.03	42.07	41.87	41.99	24,373	-0.19(-0.45%)
May 05, 2017	41.98	42.18	41.82	42.18	24,736	+0.40(+0.95%)
May 04, 2017	41.93	41.93	41.50	41.78	33,104	-0.11(-0.25%)
May 03, 2017	41.93	42.00	41.73	41.89	24,181	-0.13(-0.30%)
May 02, 2017	42.16	42.17	41.96	42.01	26,211	-0.12(-0.28%)
May 01, 2017	42.18	42.28	41.94	42.13	34,933	+0.10(+0.23%)
Apr 28, 2017	42.56	42.74	42.04	42.04	182,413	-0.53(-1.24%)
Apr 27, 2017	42.75	42.75	42.48	42.57	21,003	-0.16(-0.38%)
Apr 26, 2017	42.72	43.04	42.62	42.73	73,308	+0.05(+0.11%)
Apr 25, 2017	42.65	42.86	42.61	42.68	84,749	+0.35(+0.83%)
Apr 24, 2017	42.49	42.49	42.23	42.33	29,070	+0.48(+1.14%)
Apr 21, 2017	41.83	42.02	41.77	41.85	30,826	-0.09(-0.22%)
Apr 20, 2017	41.60	42.01	41.60	41.95	59,704	+0.40(+0.95%)
Apr 19, 2017	41.78	41.88	41.52	41.55	35,593	-0.02(-0.05%)
Apr 18, 2017	41.41	41.57	41.32	41.57	31,054	-0.01(-0.02%)
Apr 17, 2017	41.24	41.61	41.12	41.58	33,209	+0.46(+1.13%)
Apr 13, 2017	41.55	41.62	41.09	41.12	28,339	-0.49(-1.18%)
Apr 12, 2017	42.01	42.02	41.61	41.61	46,701	-0.57(-1.35%)
Apr 11, 2017	41.91	42.18	41.69	42.18	33,241	+0.28(+0.67%)
Apr 10, 2017	41.79	42.07	41.74	41.90	38,100	+0.13(+0.31%)
Apr 07, 2017	41.84	41.90	41.71	41.76	32,435	-0.10(-0.23%)
Apr 06, 2017	41.63	41.94	41.46	41.86	27,842	+0.37(+0.89%)
Apr 05, 2017	41.93	42.16	41.43	41.49	42,847	-0.36(-0.87%)
Apr 04, 2017	41.80	41.87	41.70	41.86	59,759	+0.06(+0.15%)
Apr 03, 2017	42.12	42.19	41.59	41.80	197,270	-0.40(-0.95%)
Mar 31, 2017	42.14	42.35	42.03	42.20	40,068	+0.07(+0.17%)
Mar 30, 2017	41.80	42.16	41.80	42.12	63,367	+0.28(+0.68%)
Mar 29, 2017	41.61	41.92	41.59	41.84	501,886	+0.18(+0.42%)
Mar 28, 2017	41.23	41.77	41.22	41.66	132,045	+0.36(+0.87%)
Mar 27, 2017	40.94	41.34	40.77	41.31	123,140	-0.06(-0.14%)
Mar 24, 2017	41.62	41.66	41.23	41.36	78,443	-0.10(-0.23%)
Mar 23, 2017	41.33	41.69	41.33	41.46	24,389	+0.13(+0.32%)
Mar 22, 2017	41.21	41.35	41.10	41.33	45,514	+0.00(+0.01%)
Mar 21, 2017	42.38	42.38	41.22	41.32	45,391	-0.84(-2.00%)
Mar 20, 2017	42.44	42.44	42.06	42.16	30,052	-0.33(-0.77%)
Mar 17, 2017	42.36	42.53	42.21	42.49	54,412	+0.09(+0.21%)
Mar 16, 2017	42.45	42.55	42.30	42.40	156,145	+0.00(+0.00%)
Mar 15, 2017	41.94	42.57	41.94	42.40	84,916	+0.56(+1.34%)
Mar 14, 2017	41.89	41.91	41.55	41.84	70,511	-0.14(-0.34%)
Mar 13, 2017	41.96	42.18	41.86	41.99	76,332	+0.04(+0.09%)
Mar 10, 2017	42.03	42.09	41.68	41.95	69,258	+0.21(+0.49%)
Mar 09, 2017	41.85	42.07	41.51	41.74	333,439	-0.24(-0.56%)
Mar 08, 2017	42.19	42.30	41.87	41.98	39,131	-0.21(-0.51%)
Mar 07, 2017	42.33	42.38	42.13	42.19	41,411	-0.33(-0.77%)
Mar 06, 2017	42.72	42.72	42.28	42.52	46,873	-0.23(-0.53%)
Mar 03, 2017	42.88	42.88	42.59	42.75	22,762	-0.06(-0.14%)
Mar 02, 2017	43.19	43.19	42.73	42.81	58,249	-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.