Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.62	40.64	40.43	40.48	3,195,932	-0.01(-0.02%)
May 30, 2017	40.43	40.51	40.42	40.48	1,636,333	-0.06(-0.16%)
May 26, 2017	40.49	40.56	40.45	40.55	1,588,982	-0.06(-0.14%)
May 25, 2017	40.65	40.72	40.56	40.60	1,764,396	+0.01(+0.02%)
May 24, 2017	40.47	40.60	40.41	40.60	1,449,979	+0.09(+0.22%)
May 23, 2017	40.60	40.61	40.45	40.51	5,164,956	-0.01(-0.02%)
May 22, 2017	40.51	40.56	40.45	40.52	2,147,630	+0.07(+0.18%)
May 19, 2017	40.26	40.48	40.24	40.44	1,932,511	+0.55(+1.37%)
May 18, 2017	39.78	40.00	39.70	39.90	3,972,113	-0.13(-0.32%)
May 17, 2017	40.32	40.33	40.01	40.02	2,812,626	-0.48(-1.19%)
May 16, 2017	40.53	40.55	40.46	40.51	2,623,590	+0.16(+0.40%)
May 15, 2017	40.23	40.35	40.23	40.35	2,275,218	+0.26(+0.64%)
May 12, 2017	39.93	40.09	39.93	40.09	1,460,046	+0.20(+0.50%)
May 11, 2017	39.83	39.90	39.74	39.89	1,925,083	-0.04(-0.10%)
May 10, 2017	39.89	39.94	39.84	39.93	1,595,406	+0.08(+0.20%)
May 09, 2017	39.86	39.90	39.78	39.85	2,988,733	+0.02(+0.04%)
May 08, 2017	39.86	39.90	39.79	39.83	2,122,238	-0.21(-0.52%)
May 05, 2017	39.66	40.04	39.66	40.04	1,585,588	+0.39(+0.97%)
May 04, 2017	39.58	39.66	39.49	39.66	1,402,045	+0.16(+0.41%)
May 03, 2017	39.51	39.57	39.42	39.49	1,521,501	-0.14(-0.34%)
May 02, 2017	39.53	39.64	39.50	39.63	1,588,076	+0.25(+0.63%)
May 01, 2017	39.45	39.49	39.36	39.38	2,084,248	+0.10(+0.27%)
Apr 28, 2017	39.31	39.32	39.25	39.28	1,547,963	+0.00(+0.00%)
Apr 27, 2017	39.36	39.36	39.19	39.28	1,516,972	-0.02(-0.04%)
Apr 26, 2017	39.34	39.45	39.29	39.29	4,057,973	-0.13(-0.33%)
Apr 25, 2017	39.34	39.46	39.31	39.42	1,749,000	+0.28(+0.72%)
Apr 24, 2017	39.04	39.18	39.04	39.14	2,192,792	+0.80(+2.10%)
Apr 21, 2017	38.31	38.35	38.25	38.34	1,317,978	+0.02(+0.04%)
Apr 20, 2017	38.30	38.38	38.29	38.32	1,495,131	+0.35(+0.91%)
Apr 19, 2017	38.22	38.23	37.95	37.97	1,477,787	-0.19(-0.51%)
Apr 18, 2017	38.13	38.21	38.02	38.17	1,985,916	-0.27(-0.71%)
Apr 17, 2017	38.31	38.45	38.30	38.44	1,588,961	+0.32(+0.84%)
Apr 13, 2017	38.26	38.31	38.12	38.12	1,327,506	-0.27(-0.71%)
Apr 12, 2017	38.34	38.40	38.22	38.39	2,106,051	+0.05(+0.13%)
Apr 11, 2017	38.35	38.37	38.09	38.34	2,342,605	+0.12(+0.32%)
Apr 10, 2017	38.23	38.29	38.17	38.22	1,296,518	-0.06(-0.15%)
Apr 07, 2017	38.26	38.37	38.24	38.28	1,964,881	-0.05(-0.13%)
Apr 06, 2017	38.33	38.39	38.26	38.33	3,136,603	+0.01(+0.02%)
Apr 05, 2017	38.52	38.63	38.32	38.32	2,868,068	-0.19(-0.50%)
Apr 04, 2017	38.36	38.52	38.30	38.51	2,494,857	+0.03(+0.08%)
Apr 03, 2017	38.48	38.50	38.22	38.48	3,392,995	+0.01(+0.02%)
Mar 31, 2017	38.42	38.56	38.39	38.47	1,483,455	-0.13(-0.33%)
Mar 30, 2017	38.64	38.73	38.58	38.60	1,624,596	-0.15(-0.39%)
Mar 29, 2017	38.59	38.75	38.56	38.75	1,904,302	+0.06(+0.17%)
Mar 28, 2017	38.59	38.75	38.57	38.69	2,364,838	+0.12(+0.31%)
Mar 27, 2017	38.39	38.59	38.33	38.57	1,861,220	+0.07(+0.19%)
Mar 24, 2017	38.46	38.56	38.43	38.50	1,895,319	+0.10(+0.27%)
Mar 23, 2017	38.25	38.48	38.23	38.39	2,196,921	+0.06(+0.15%)
Mar 22, 2017	38.17	38.34	38.11	38.34	2,787,374	+0.10(+0.26%)
Mar 21, 2017	38.77	38.80	38.23	38.24	2,395,310	-0.26(-0.69%)
Mar 20, 2017	38.49	38.61	38.45	38.50	2,044,837	+0.03(+0.08%)
Mar 17, 2017	38.49	38.54	38.40	38.47	1,759,865	+0.02(+0.06%)
Mar 16, 2017	38.45	38.48	38.36	38.45	2,083,632	+0.24(+0.63%)
Mar 15, 2017	37.70	38.24	37.68	38.20	2,182,349	+0.62(+1.64%)
Mar 14, 2017	37.63	37.66	37.55	37.59	1,175,090	-0.28(-0.74%)
Mar 13, 2017	37.76	37.87	37.76	37.87	2,191,374	+0.24(+0.64%)
Mar 10, 2017	37.59	37.65	37.50	37.63	2,259,246	+0.30(+0.82%)
Mar 09, 2017	37.32	37.35	37.20	37.32	3,232,699	+0.04(+0.11%)
Mar 08, 2017	37.46	37.48	37.27	37.28	3,066,042	-0.19(-0.51%)
Mar 07, 2017	37.49	37.56	37.41	37.48	1,602,172	-0.09(-0.23%)
Mar 06, 2017	37.56	37.57	37.47	37.56	1,838,926	-0.09(-0.23%)
Mar 03, 2017	37.48	37.68	37.44	37.65	2,704,626	+0.20(+0.54%)
Mar 02, 2017	37.58	37.58	37.43	37.45	2,209,311	-0.31(-0.83%)

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.