Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.05	46.05	45.81	46.00	20,490	+0.05(+0.10%)
May 30, 2017	45.71	45.95	45.71	45.95	21,195	+0.14(+0.30%)
May 26, 2017	45.83	45.86	45.74	45.81	34,220	+0.07(+0.14%)
May 25, 2017	45.57	45.83	45.57	45.75	27,853	+0.35(+0.77%)
May 24, 2017	45.36	45.42	45.30	45.40	25,352	+0.03(+0.06%)
May 23, 2017	45.36	45.41	45.26	45.37	25,605	+0.13(+0.28%)
May 22, 2017	44.98	45.24	44.98	45.24	12,634	+0.40(+0.89%)
May 19, 2017	44.82	45.03	44.77	44.84	22,761	+0.26(+0.59%)
May 18, 2017	44.49	44.75	44.44	44.58	21,046	+0.07(+0.15%)
May 17, 2017	44.92	45.08	44.51	44.51	75,240	-0.79(-1.75%)
May 16, 2017	45.39	45.39	45.13	45.31	24,709	+0.00(+0.01%)
May 15, 2017	45.09	45.35	45.09	45.30	48,649	+0.29(+0.65%)
May 12, 2017	45.20	45.20	44.99	45.01	32,285	-0.13(-0.29%)
May 11, 2017	45.16	45.28	44.86	45.14	45,772	-0.08(-0.17%)
May 10, 2017	45.10	45.30	45.10	45.22	27,677	+0.05(+0.11%)
May 09, 2017	45.22	45.31	45.10	45.17	23,513	-0.01(-0.02%)
May 08, 2017	45.24	45.24	45.12	45.17	18,222	+0.04(+0.09%)
May 05, 2017	45.07	45.17	44.99	45.13	22,462	+0.16(+0.35%)
May 04, 2017	45.01	45.06	44.90	44.98	18,921	+0.10(+0.22%)
May 03, 2017	44.87	45.01	44.76	44.88	43,362	-0.11(-0.24%)
May 02, 2017	45.15	45.15	44.92	44.99	49,645	-0.02(-0.04%)
May 01, 2017	45.06	45.10	44.97	45.00	33,264	+0.05(+0.12%)
Apr 28, 2017	45.14	45.14	44.92	44.95	31,116	-0.10(-0.22%)
Apr 27, 2017	45.05	45.13	45.00	45.05	47,322	+0.09(+0.21%)
Apr 26, 2017	44.94	45.13	44.94	44.95	65,632	-0.04(-0.09%)
Apr 25, 2017	44.80	45.03	44.80	44.99	29,337	+0.35(+0.79%)
Apr 24, 2017	44.67	44.70	44.53	44.64	34,415	+0.46(+1.03%)
Apr 21, 2017	44.19	44.26	44.11	44.19	93,491	-0.05(-0.12%)
Apr 20, 2017	44.00	44.33	43.93	44.24	90,425	+0.37(+0.84%)
Apr 19, 2017	44.07	44.07	43.80	43.87	32,565	-0.09(-0.21%)
Apr 18, 2017	43.89	43.99	43.80	43.96	96,992	-0.14(-0.32%)
Apr 17, 2017	43.85	44.12	43.82	44.10	23,536	+0.38(+0.88%)
Apr 13, 2017	43.98	44.07	43.72	43.72	39,189	-0.28(-0.64%)
Apr 12, 2017	44.12	44.17	43.97	44.00	34,246	-0.06(-0.15%)
Apr 11, 2017	44.19	44.19	43.85	44.07	53,113	-0.08(-0.17%)
Apr 10, 2017	44.13	44.31	44.09	44.14	52,420	+0.04(+0.08%)
Apr 07, 2017	44.07	44.26	44.03	44.11	38,595	-0.02(-0.04%)
Apr 06, 2017	44.08	44.23	43.94	44.12	39,351	+0.13(+0.30%)
Apr 05, 2017	44.32	44.48	43.99	43.99	46,244	-0.16(-0.37%)
Apr 04, 2017	44.15	44.16	43.99	44.16	28,483	+0.02(+0.06%)
Apr 03, 2017	44.34	44.34	44.02	44.13	20,055	-0.16(-0.35%)
Mar 31, 2017	44.28	44.42	44.26	44.29	40,079	-0.07(-0.16%)
Mar 30, 2017	44.34	44.39	44.24	44.36	38,193	+0.11(+0.25%)
Mar 29, 2017	44.12	44.26	44.12	44.25	46,741	+0.08(+0.18%)
Mar 28, 2017	43.89	44.24	43.82	44.16	27,544	+0.35(+0.79%)
Mar 27, 2017	43.60	43.89	43.57	43.82	37,696	-0.04(-0.09%)
Mar 24, 2017	44.00	44.08	43.76	43.86	23,760	-0.04(-0.09%)
Mar 23, 2017	44.02	44.15	43.88	43.90	38,531	-0.10(-0.22%)
Mar 22, 2017	43.84	44.02	43.70	44.00	68,503	+0.16(+0.36%)
Mar 21, 2017	44.52	44.52	43.81	43.84	69,229	-0.55(-1.23%)
Mar 20, 2017	44.44	44.48	44.30	44.39	121,145	+0.01(+0.03%)
Mar 17, 2017	44.48	44.48	44.36	44.37	23,446	+0.02(+0.04%)
Mar 16, 2017	44.49	44.49	44.30	44.36	19,222	-0.06(-0.13%)
Mar 15, 2017	44.13	44.52	44.13	44.42	16,148	+0.42(+0.96%)
Mar 14, 2017	43.98	44.02	43.87	43.99	27,695	-0.12(-0.26%)
Mar 13, 2017	44.09	44.12	43.99	44.11	45,595	+0.09(+0.19%)
Mar 10, 2017	44.09	44.13	43.87	44.02	43,267	+0.17(+0.38%)
Mar 09, 2017	43.97	43.98	43.71	43.86	39,535	-0.03(-0.06%)
Mar 08, 2017	44.03	44.06	43.88	43.88	39,838	-0.09(-0.20%)
Mar 07, 2017	43.96	44.09	43.96	43.97	114,729	-0.10(-0.23%)
Mar 06, 2017	44.07	44.10	43.95	44.08	17,468	-0.16(-0.36%)
Mar 03, 2017	44.39	44.39	44.13	44.24	59,552	+0.01(+0.02%)
Mar 02, 2017	44.48	44.48	44.23	44.23	84,305	-0.31(-0.70%)

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.