Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.11	45.11	44.94	45.09	2,758	-0.09(-0.20%)
May 30, 2017	45.18	45.23	45.13	45.17	3,249	-0.03(-0.07%)
May 26, 2017	45.17	45.20	45.16	45.20	616	-0.05(-0.12%)
May 25, 2017	45.39	45.39	45.18	45.26	6,301	+0.14(+0.32%)
May 24, 2017	45.13	45.13	44.98	45.12	3,607	+0.00(+0.01%)
May 23, 2017	45.26	45.26	44.91	45.11	4,184	+0.11(+0.26%)
May 22, 2017	44.94	45.00	44.86	45.00	3,225	+0.13(+0.29%)
May 19, 2017	44.75	44.87	44.67	44.87	5,070	+0.35(+0.80%)
May 18, 2017	44.39	44.63	44.37	44.51	2,764	+0.01(+0.02%)
May 17, 2017	44.77	44.88	44.43	44.50	4,367	-0.69(-1.52%)
May 16, 2017	45.33	45.33	45.12	45.19	3,434	-0.15(-0.33%)
May 15, 2017	45.48	45.49	45.34	45.34	2,126	+0.11(+0.24%)
May 12, 2017	45.25	45.25	45.09	45.24	616	-0.27(-0.60%)
May 11, 2017	45.20	45.51	45.19	45.51	4,125	-0.36(-0.79%)
May 10, 2017	45.74	45.87	45.67	45.87	2,238	+0.20(+0.44%)
May 09, 2017	45.74	45.82	45.67	45.67	1,803	-0.03(-0.07%)
May 08, 2017	45.77	45.77	45.71	45.71	796	-0.10(-0.21%)
May 05, 2017	45.62	45.83	45.52	45.80	3,123	+0.35(+0.77%)
May 04, 2017	45.60	45.62	45.38	45.45	2,506	-0.13(-0.28%)
May 03, 2017	45.70	45.70	45.52	45.58	11,988	-0.24(-0.52%)
May 02, 2017	45.81	45.89	45.72	45.82	3,064	-0.08(-0.17%)
May 01, 2017	45.91	46.03	45.89	45.90	3,419	-0.04(-0.10%)
Apr 28, 2017	46.27	46.27	45.90	45.94	2,981	-0.43(-0.93%)
Apr 27, 2017	46.52	46.52	46.29	46.37	5,863	-0.06(-0.13%)
Apr 26, 2017	46.40	46.64	46.14	46.44	7,083	+0.24(+0.52%)
Apr 25, 2017	46.07	46.37	46.07	46.20	31,066	+0.17(+0.36%)
Apr 24, 2017	45.99	46.05	45.93	46.03	3,013	+0.49(+1.07%)
Apr 21, 2017	45.52	45.59	45.49	45.54	4,300	-0.07(-0.16%)
Apr 20, 2017	45.15	45.69	45.15	45.62	9,927	+0.44(+0.96%)
Apr 19, 2017	45.23	45.40	45.18	45.18	5,077	+0.04(+0.09%)
Apr 18, 2017	44.98	45.15	44.94	45.14	5,349	+0.00(+0.01%)
Apr 17, 2017	44.88	45.14	44.88	45.14	10,934	+0.47(+1.05%)
Apr 13, 2017	45.05	45.08	44.67	44.67	4,123	-0.49(-1.09%)
Apr 12, 2017	45.45	45.45	45.08	45.16	4,040	-0.27(-0.60%)
Apr 11, 2017	45.15	45.44	45.12	45.44	7,254	+0.03(+0.06%)
Apr 10, 2017	45.10	45.53	45.10	45.41	6,951	+0.19(+0.43%)
Apr 07, 2017	45.15	45.31	45.06	45.22	11,171	-0.11(-0.23%)
Apr 06, 2017	45.09	45.32	45.06	45.32	17,862	+0.27(+0.61%)
Apr 05, 2017	45.40	45.54	44.91	45.05	27,124	-0.10(-0.22%)
Apr 04, 2017	45.22	45.30	45.15	45.15	8,687	-0.08(-0.18%)
Apr 03, 2017	45.83	45.83	45.09	45.23	30,868	-0.58(-1.26%)
Mar 31, 2017	45.82	45.84	45.67	45.81	14,412	+0.14(+0.31%)
Mar 30, 2017	45.61	45.78	45.60	45.67	3,138	+0.19(+0.43%)
Mar 29, 2017	45.19	45.54	45.19	45.48	7,573	+0.18(+0.39%)
Mar 28, 2017	45.10	45.43	45.10	45.30	4,174	+0.56(+1.24%)
Mar 27, 2017	44.60	44.83	44.60	44.74	2,107	-0.12(-0.27%)
Mar 24, 2017	45.15	45.15	44.86	44.86	4,992	+0.01(+0.01%)
Mar 23, 2017	44.97	45.13	44.86	44.86	3,569	+0.04(+0.09%)
Mar 22, 2017	44.60	44.82	44.60	44.82	5,510	+0.03(+0.06%)
Mar 21, 2017	45.69	45.69	44.79	44.79	27,885	-0.82(-1.80%)
Mar 20, 2017	45.83	45.83	45.59	45.61	2,925	-0.27(-0.58%)
Mar 17, 2017	45.96	46.01	45.76	45.88	2,786	-0.05(-0.11%)
Mar 16, 2017	46.04	46.05	45.93	45.93	5,674	-0.06(-0.14%)
Mar 15, 2017	45.43	46.12	45.43	46.00	16,119	+0.67(+1.48%)
Mar 14, 2017	45.37	45.42	45.15	45.33	35,171	-0.25(-0.55%)
Mar 13, 2017	45.67	45.69	45.53	45.58	2,950	-0.02(-0.04%)
Mar 10, 2017	45.53	45.66	45.47	45.60	3,557	+0.16(+0.34%)
Mar 09, 2017	45.22	45.46	45.22	45.44	1,206	-0.18(-0.39%)
Mar 08, 2017	45.71	45.72	45.62	45.62	5,300	+0.09(+0.21%)
Mar 07, 2017	45.65	45.79	45.52	45.52	7,731	-0.33(-0.72%)
Mar 06, 2017	45.98	45.98	45.79	45.85	4,291	-0.33(-0.71%)
Mar 03, 2017	46.30	46.30	46.07	46.18	6,115	-0.15(-0.32%)
Mar 02, 2017	46.37	46.52	46.29	46.33	4,948	-0.27(-0.59%)

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.