Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.65	41.75	41.25	41.55	77,467	+0.00(+0.00%)
May 30, 2017	41.75	41.75	41.20	41.55	89,420	-0.30(-0.72%)
May 26, 2017	41.30	41.90	41.00	41.85	79,417	+0.45(+1.09%)
May 25, 2017	41.40	41.45	41.00	41.40	95,243	+0.15(+0.36%)
May 24, 2017	41.15	41.55	40.90	41.25	77,686	+0.10(+0.24%)
May 23, 2017	41.15	41.16	40.80	41.15	168,769	-0.05(-0.12%)
May 22, 2017	40.70	41.45	40.70	41.20	110,301	+0.50(+1.23%)
May 19, 2017	41.65	41.70	40.50	40.70	153,050	-0.90(-2.16%)
May 18, 2017	42.35	42.50	41.30	41.60	220,052	-0.70(-1.65%)
May 17, 2017	42.75	42.75	42.15	42.30	114,423	-0.80(-1.86%)
May 16, 2017	43.40	43.52	42.55	43.10	161,818	-0.20(-0.46%)
May 15, 2017	43.20	43.75	42.85	43.30	139,406	+0.10(+0.23%)
May 12, 2017	43.70	43.84	42.75	43.20	165,299	-0.60(-1.37%)
May 11, 2017	44.15	44.78	43.50	43.80	241,573	-0.60(-1.35%)
May 10, 2017	44.20	44.60	43.90	44.40	102,753	+0.10(+0.23%)
May 09, 2017	44.55	44.75	44.15	44.30	145,792	-0.35(-0.78%)
May 08, 2017	44.40	44.70	44.20	44.65	91,834	+0.15(+0.34%)
May 05, 2017	45.00	45.00	44.15	44.50	94,823	-0.30(-0.67%)
May 04, 2017	45.25	45.35	44.55	44.80	129,326	-0.30(-0.67%)
May 03, 2017	45.55	45.75	44.65	45.10	202,266	-0.65(-1.42%)
May 02, 2017	46.30	46.50	45.30	45.75	178,963	-0.70(-1.51%)
May 01, 2017	46.50	46.85	44.75	46.45	382,260	+1.95(+4.38%)
Apr 28, 2017	44.60	44.95	44.40	44.50	152,271	-0.10(-0.22%)
Apr 27, 2017	45.10	45.20	44.40	44.60	132,135	-0.45(-1.00%)
Apr 26, 2017	43.80	45.35	43.30	45.05	134,185	+1.30(+2.97%)
Apr 25, 2017	43.85	44.20	43.70	43.75	137,883	+0.20(+0.46%)
Apr 24, 2017	43.40	43.75	43.30	43.55	105,776	+0.50(+1.16%)
Apr 21, 2017	42.90	43.20	42.65	43.05	89,996	+0.05(+0.12%)
Apr 20, 2017	42.60	43.35	42.45	43.00	88,035	+0.40(+0.94%)
Apr 19, 2017	42.65	42.88	42.27	42.60	110,253	+0.15(+0.35%)
Apr 18, 2017	42.15	42.73	41.90	42.45	99,581	+0.15(+0.35%)
Apr 17, 2017	42.10	42.55	41.50	42.30	90,400	+0.35(+0.83%)
Apr 13, 2017	42.00	42.30	41.35	41.95	113,376	-0.15(-0.36%)
Apr 12, 2017	42.40	42.50	41.80	42.10	99,802	-0.35(-0.82%)
Apr 11, 2017	42.05	42.55	42.05	42.45	66,767	+0.20(+0.47%)
Apr 10, 2017	41.85	42.77	41.85	42.25	85,746	+0.35(+0.84%)
Apr 07, 2017	42.25	42.50	41.42	41.90	121,261	-0.45(-1.06%)
Apr 06, 2017	41.80	42.35	41.55	42.35	103,364	+0.50(+1.19%)
Apr 05, 2017	41.65	42.20	41.40	41.85	169,107	+0.30(+0.72%)
Apr 04, 2017	41.55	41.75	41.10	41.55	149,472	-0.15(-0.36%)
Apr 03, 2017	42.05	42.20	41.15	41.70	110,046	-0.40(-0.95%)
Mar 31, 2017	41.90	42.35	41.45	42.10	126,020	+0.35(+0.84%)
Mar 30, 2017	41.70	42.00	41.55	41.75	98,208	+0.05(+0.12%)
Mar 29, 2017	42.00	42.10	41.60	41.70	82,614	-0.35(-0.83%)
Mar 28, 2017	41.85	42.35	41.50	42.05	105,586	+0.05(+0.12%)
Mar 27, 2017	41.30	42.27	41.20	42.00	159,779	+0.45(+1.08%)
Mar 24, 2017	40.65	41.95	40.65	41.55	238,025	+1.80(+4.53%)
Mar 23, 2017	39.65	40.35	39.40	39.75	140,806	+0.10(+0.25%)
Mar 22, 2017	40.85	40.85	39.15	39.65	177,836	-1.10(-2.70%)
Mar 21, 2017	40.75	41.27	40.15	40.75	171,244	+0.05(+0.12%)
Mar 20, 2017	41.90	41.90	40.55	40.70	104,887	-1.15(-2.75%)
Mar 17, 2017	41.70	42.25	41.25	41.85	174,996	-0.15(-0.36%)
Mar 16, 2017	41.65	42.40	41.65	42.00	121,493	+0.25(+0.60%)
Mar 15, 2017	41.05	41.95	41.05	41.75	167,683	+0.85(+2.08%)
Mar 14, 2017	41.35	41.85	40.85	40.90	103,738	-0.65(-1.56%)
Mar 13, 2017	41.50	42.05	41.45	41.55	118,474	+0.00(+0.00%)
Mar 10, 2017	41.15	41.65	40.89	41.55	123,043	+0.60(+1.47%)
Mar 09, 2017	41.05	41.75	40.30	40.95	154,472	-0.20(-0.49%)
Mar 08, 2017	41.15	41.70	40.90	41.15	135,280	+0.20(+0.49%)
Mar 07, 2017	41.20	42.20	40.50	40.95	132,136	-0.45(-1.09%)
Mar 06, 2017	41.85	42.15	41.30	41.40	156,623	-0.75(-1.78%)
Mar 03, 2017	43.30	43.35	41.67	42.15	133,471	-1.10(-2.54%)
Mar 02, 2017	43.30	43.90	42.90	43.25	124,747	+0.10(+0.23%)

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.