Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.27	44.32	44.19	44.24	74,364	-0.03(-0.06%)
May 30, 2017	44.24	44.36	44.24	44.26	14,301	+0.08(+0.18%)
May 26, 2017	44.20	44.22	44.16	44.18	9,337	-0.02(-0.05%)
May 25, 2017	44.15	44.20	44.07	44.20	18,456	+0.03(+0.08%)
May 24, 2017	44.08	44.19	44.05	44.17	21,533	+0.05(+0.11%)
May 23, 2017	44.16	44.28	44.06	44.12	18,011	+0.07(+0.15%)
May 22, 2017	44.05	44.19	43.98	44.05	21,591	-0.03(-0.08%)
May 19, 2017	44.07	44.09	43.97	44.08	22,769	+0.13(+0.30%)
May 18, 2017	44.03	44.05	43.95	43.95	19,787	-0.06(-0.13%)
May 17, 2017	43.98	44.03	43.94	44.01	16,477	+0.16(+0.36%)
May 16, 2017	43.82	43.87	43.75	43.85	31,015	+0.12(+0.28%)
May 15, 2017	43.74	43.82	43.68	43.73	11,289	-0.08(-0.18%)
May 12, 2017	43.72	43.82	43.67	43.81	15,662	+0.12(+0.27%)
May 11, 2017	43.69	43.72	43.61	43.69	14,482	+0.07(+0.15%)
May 10, 2017	43.75	43.75	43.60	43.62	9,603	+0.03(+0.08%)
May 09, 2017	43.64	43.64	43.55	43.59	10,121	-0.11(-0.25%)
May 08, 2017	43.59	43.70	43.59	43.70	16,170	+0.01(+0.02%)
May 05, 2017	43.69	43.70	43.56	43.69	12,267	+0.08(+0.19%)
May 04, 2017	43.58	43.62	43.49	43.61	17,304	+0.11(+0.25%)
May 03, 2017	43.63	43.68	43.50	43.50	17,382	-0.11(-0.24%)
May 02, 2017	43.55	43.63	43.51	43.60	11,932	+0.07(+0.16%)
May 01, 2017	43.63	43.63	43.49	43.53	29,085	-0.11(-0.24%)
Apr 28, 2017	43.52	43.65	43.47	43.64	8,728	+0.13(+0.31%)
Apr 27, 2017	43.60	43.64	43.48	43.51	11,503	-0.03(-0.06%)
Apr 26, 2017	43.56	43.61	43.52	43.53	13,954	-0.04(-0.09%)
Apr 25, 2017	43.67	43.67	43.51	43.57	14,299	-0.00(-0.01%)
Apr 24, 2017	43.62	43.72	43.56	43.57	11,448	-0.13(-0.29%)
Apr 21, 2017	43.75	43.78	43.62	43.70	16,276	-0.01(-0.02%)
Apr 20, 2017	43.72	43.75	43.64	43.71	16,760	+0.08(+0.18%)
Apr 19, 2017	43.66	43.77	43.60	43.63	19,508	-0.13(-0.29%)
Apr 18, 2017	43.67	43.78	43.61	43.76	17,006	+0.13(+0.29%)
Apr 17, 2017	43.53	43.64	43.51	43.63	10,869	+0.13(+0.31%)
Apr 13, 2017	43.54	43.63	43.49	43.50	56,302	-0.08(-0.17%)
Apr 12, 2017	43.45	43.59	43.43	43.57	26,017	+0.06(+0.13%)
Apr 11, 2017	43.41	43.58	43.41	43.52	22,769	+0.07(+0.15%)
Apr 10, 2017	43.36	43.48	43.32	43.45	15,788	+0.03(+0.08%)
Apr 07, 2017	43.36	43.46	43.31	43.41	15,893	+0.15(+0.35%)
Apr 06, 2017	43.38	43.48	43.26	43.26	33,962	-0.07(-0.16%)
Apr 05, 2017	43.20	44.43	43.17	43.34	115,128	-0.01(-0.03%)
Apr 04, 2017	43.34	43.36	43.21	43.35	14,002	+0.17(+0.39%)
Apr 03, 2017	43.19	43.33	43.18	43.18	74,881	-0.09(-0.21%)
Mar 31, 2017	43.29	43.31	43.18	43.27	31,413	+0.03(+0.06%)
Mar 30, 2017	43.24	43.27	43.16	43.25	21,313	-0.02(-0.06%)
Mar 29, 2017	43.19	43.32	43.19	43.27	58,055	+0.07(+0.17%)
Mar 28, 2017	43.22	43.25	43.08	43.20	102,403	+0.03(+0.08%)
Mar 27, 2017	43.13	43.31	43.11	43.16	134,057	-0.01(-0.02%)
Mar 24, 2017	43.11	43.22	43.02	43.17	106,583	+0.06(+0.14%)
Mar 23, 2017	43.15	43.19	43.04	43.11	84,736	-0.00(-0.01%)
Mar 22, 2017	42.98	43.19	42.98	43.12	72,504	+0.18(+0.41%)
Mar 21, 2017	43.00	43.06	42.94	42.94	28,719	-0.05(-0.12%)
Mar 20, 2017	42.93	43.00	42.88	42.99	36,014	+0.05(+0.12%)
Mar 17, 2017	42.87	42.95	42.87	42.94	31,525	+0.05(+0.12%)
Mar 16, 2017	42.85	42.91	42.76	42.89	32,528	+0.04(+0.10%)
Mar 15, 2017	42.72	42.95	42.72	42.85	92,860	+0.07(+0.16%)
Mar 14, 2017	42.69	42.86	42.69	42.78	38,491	+0.14(+0.33%)
Mar 13, 2017	42.79	42.79	42.64	42.64	16,884	-0.18(-0.41%)
Mar 10, 2017	42.73	42.83	42.73	42.81	24,341	+0.08(+0.18%)
Mar 09, 2017	42.80	42.81	42.74	42.74	31,162	-0.07(-0.16%)
Mar 08, 2017	42.80	42.84	42.71	42.81	51,513	-0.07(-0.17%)
Mar 07, 2017	42.73	42.89	42.73	42.88	42,557	+0.02(+0.04%)
Mar 06, 2017	42.87	42.90	42.73	42.86	22,199	+0.11(+0.25%)
Mar 03, 2017	42.93	42.93	42.72	42.76	44,017	-0.11(-0.25%)
Mar 02, 2017	42.94	42.95	42.76	42.86	19,125	-0.08(-0.17%)

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.