Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.39	45.71	45.23	45.65	1,462,921	+0.27(+0.60%)
May 30, 2017	45.23	45.44	45.07	45.38	787,731	+0.00(+0.00%)
May 26, 2017	45.16	45.40	45.11	45.38	634,709	+0.19(+0.41%)
May 25, 2017	45.08	45.26	44.87	45.19	735,368	+0.25(+0.56%)
May 24, 2017	45.27	45.37	44.93	44.94	891,551	-0.28(-0.62%)
May 23, 2017	44.82	45.31	44.74	45.22	727,083	+0.40(+0.88%)
May 22, 2017	44.63	44.87	44.59	44.83	675,407	+0.43(+0.98%)
May 19, 2017	44.59	44.61	44.31	44.39	1,087,735	-0.13(-0.28%)
May 18, 2017	44.30	44.88	44.25	44.52	929,153	+0.21(+0.48%)
May 17, 2017	44.84	44.59	44.28	44.30	1,103,377	-0.53(-1.19%)
May 16, 2017	44.55	44.86	44.51	44.84	1,179,517	+0.30(+0.67%)
May 15, 2017	44.32	44.66	44.32	44.54	573,975	+0.30(+0.68%)
May 12, 2017	44.29	44.45	44.10	44.24	639,206	-0.15(-0.33%)
May 11, 2017	44.75	44.84	44.35	44.38	1,306,141	-0.52(-1.16%)
May 10, 2017	44.67	44.94	44.67	44.90	708,088	+0.12(+0.26%)
May 09, 2017	45.16	45.30	44.70	44.79	896,847	-0.42(-0.92%)
May 08, 2017	45.50	45.50	45.15	45.20	803,169	-0.24(-0.53%)
May 05, 2017	45.29	45.45	45.10	45.45	729,962	+0.25(+0.56%)
May 04, 2017	45.64	45.87	45.08	45.19	1,142,800	-0.25(-0.55%)
May 03, 2017	45.32	45.52	45.18	45.45	840,895	-0.04(-0.09%)
May 02, 2017	45.69	45.83	45.44	45.48	1,031,679	-0.16(-0.36%)
May 01, 2017	45.17	45.78	45.00	45.65	875,663	+0.58(+1.29%)
Apr 28, 2017	45.66	45.83	45.06	45.07	1,296,732	-0.69(-1.50%)
Apr 27, 2017	45.87	45.94	45.57	45.75	641,117	-0.12(-0.25%)
Apr 26, 2017	45.74	46.33	45.55	45.87	848,649	+0.11(+0.23%)
Apr 25, 2017	45.79	45.92	45.65	45.76	879,807	+0.28(+0.62%)
Apr 24, 2017	45.05	45.51	45.04	45.48	1,306,020	+1.06(+2.39%)
Apr 21, 2017	44.49	44.68	44.36	44.42	736,931	-0.11(-0.24%)
Apr 20, 2017	44.50	44.61	44.19	44.53	974,948	+0.17(+0.39%)
Apr 19, 2017	44.87	44.93	44.26	44.35	762,591	-0.27(-0.61%)
Apr 18, 2017	44.64	44.83	44.37	44.62	1,048,358	-0.31(-0.69%)
Apr 17, 2017	44.77	45.09	44.63	44.93	1,783,078	+0.34(+0.76%)
Apr 13, 2017	45.00	45.09	44.53	44.59	914,013	-0.57(-1.26%)
Apr 12, 2017	45.52	45.52	45.11	45.17	1,023,818	-0.47(-1.04%)
Apr 11, 2017	45.70	45.88	45.38	45.64	488,006	-0.24(-0.53%)
Apr 10, 2017	45.67	45.97	45.60	45.88	670,108	+0.21(+0.47%)
Apr 07, 2017	45.64	45.78	45.46	45.67	864,539	-0.06(-0.13%)
Apr 06, 2017	45.38	45.78	45.24	45.73	828,208	+0.29(+0.64%)
Apr 05, 2017	45.37	45.88	45.21	45.44	1,339,747	-0.09(-0.19%)
Apr 04, 2017	45.14	45.53	45.09	45.52	711,712	+0.34(+0.75%)
Apr 03, 2017	45.22	45.37	44.74	45.18	729,820	-0.03(-0.06%)
Mar 31, 2017	45.21	45.50	45.16	45.21	880,292	-0.09(-0.19%)
Mar 30, 2017	44.77	45.33	44.72	45.30	579,225	+0.49(+1.10%)
Mar 29, 2017	44.85	45.01	44.78	44.81	745,020	-0.14(-0.30%)
Mar 28, 2017	44.26	45.01	44.26	44.94	1,211,172	+0.55(+1.24%)
Mar 27, 2017	43.94	44.45	43.74	44.39	533,673	-0.12(-0.26%)
Mar 24, 2017	44.78	44.93	44.27	44.51	808,338	-0.29(-0.65%)
Mar 23, 2017	44.66	45.20	44.56	44.80	499,853	+0.11(+0.24%)
Mar 22, 2017	44.74	44.87	44.48	44.69	988,960	-0.23(-0.52%)
Mar 21, 2017	45.54	45.55	44.78	44.92	1,033,465	-0.40(-0.87%)
Mar 20, 2017	45.55	45.64	45.19	45.32	522,130	-0.32(-0.70%)
Mar 17, 2017	45.84	45.85	45.43	45.64	1,042,820	-0.15(-0.34%)
Mar 16, 2017	46.00	46.16	45.73	45.79	581,233	-0.16(-0.36%)
Mar 15, 2017	45.67	46.04	45.50	45.96	972,952	+0.33(+0.72%)
Mar 14, 2017	45.41	45.73	45.19	45.63	716,262	+0.05(+0.11%)
Mar 13, 2017	45.57	45.71	45.47	45.58	865,212	-0.05(-0.11%)
Mar 10, 2017	45.85	45.85	45.44	45.63	629,485	+0.06(+0.13%)
Mar 09, 2017	45.75	45.94	45.44	45.57	883,135	-0.12(-0.25%)
Mar 08, 2017	46.05	46.14	45.67	45.69	755,449	-0.18(-0.40%)
Mar 07, 2017	45.89	45.99	45.70	45.87	641,689	-0.06(-0.13%)
Mar 06, 2017	45.93	46.11	45.73	45.93	614,207	-0.16(-0.36%)
Mar 03, 2017	45.74	46.19	45.60	46.09	848,460	+0.42(+0.91%)
Mar 02, 2017	46.29	46.29	45.64	45.68	767,131	-0.55(-1.19%)

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.