Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.05	42.52	41.76	42.49	947,050	+0.61(+1.46%)
May 30, 2017	41.88	42.09	41.68	41.87	748,651	-0.02(-0.05%)
May 26, 2017	41.50	42.09	41.50	41.89	985,639	+0.29(+0.70%)
May 25, 2017	41.14	41.90	41.13	41.60	1,335,290	+0.58(+1.42%)
May 24, 2017	40.67	41.09	40.37	41.02	1,242,144	+0.38(+0.93%)
May 23, 2017	41.18	41.25	40.53	40.64	694,792	-0.52(-1.28%)
May 22, 2017	40.94	41.29	40.87	41.16	794,437	+0.44(+1.07%)
May 19, 2017	40.82	41.12	40.70	40.73	1,203,864	-0.09(-0.21%)
May 18, 2017	40.52	40.96	40.23	40.81	1,835,867	+0.22(+0.55%)
May 17, 2017	40.40	40.68	40.17	40.59	2,420,724	-0.14(-0.33%)
May 16, 2017	40.65	40.78	40.35	40.73	1,539,724	+0.08(+0.19%)
May 15, 2017	40.07	40.95	40.01	40.65	1,255,102	+0.60(+1.50%)
May 12, 2017	40.27	40.30	39.96	40.05	564,893	-0.24(-0.60%)
May 11, 2017	40.03	40.44	39.93	40.29	736,135	+0.07(+0.17%)
May 10, 2017	40.19	40.36	39.95	40.22	978,766	+0.07(+0.17%)
May 09, 2017	39.97	40.24	39.86	40.15	850,551	+0.14(+0.34%)
May 08, 2017	40.14	40.35	39.74	40.02	1,481,199	+0.09(+0.22%)
May 05, 2017	39.54	39.93	39.32	39.93	1,996,727	+0.68(+1.73%)
May 04, 2017	38.87	39.33	38.70	39.25	879,134	+0.44(+1.13%)
May 03, 2017	38.88	39.03	38.50	38.81	755,838	-0.19(-0.50%)
May 02, 2017	39.27	39.41	38.56	39.01	1,028,022	-0.19(-0.50%)
May 01, 2017	39.02	39.38	38.85	39.20	1,102,588	+0.29(+0.75%)
Apr 28, 2017	39.27	39.36	38.67	38.91	1,572,301	-0.28(-0.72%)
Apr 27, 2017	38.90	39.54	38.82	39.19	9,249,372	+0.52(+1.33%)
Apr 26, 2017	37.93	38.84	37.65	38.68	2,038,188	+0.96(+2.55%)
Apr 25, 2017	39.06	39.32	37.55	37.71	2,883,779	-1.04(-2.68%)
Apr 24, 2017	38.69	38.85	38.25	38.75	1,114,995	+0.59(+1.55%)
Apr 21, 2017	38.24	38.40	38.01	38.16	873,473	-0.12(-0.30%)
Apr 20, 2017	37.72	38.35	37.54	38.28	755,873	+0.67(+1.78%)
Apr 19, 2017	37.73	37.78	37.34	37.61	420,633	-0.03(-0.08%)
Apr 18, 2017	37.32	37.73	37.21	37.64	534,017	+0.11(+0.28%)
Apr 17, 2017	37.02	37.54	36.96	37.53	395,265	+0.62(+1.69%)
Apr 13, 2017	36.99	37.28	36.78	36.91	584,017	-0.13(-0.34%)
Apr 12, 2017	37.34	37.34	36.92	37.03	373,067	-0.41(-1.09%)
Apr 11, 2017	37.15	37.52	36.99	37.44	478,553	+0.25(+0.68%)
Apr 10, 2017	37.30	37.30	36.94	37.19	408,038	+0.03(+0.08%)
Apr 07, 2017	37.25	37.47	37.00	37.16	510,025	-0.08(-0.21%)
Apr 06, 2017	37.18	37.27	36.86	37.24	480,528	+0.20(+0.55%)
Apr 05, 2017	37.30	37.51	36.87	37.03	727,317	-0.08(-0.21%)
Apr 04, 2017	36.83	37.22	36.59	37.11	726,460	+0.19(+0.53%)
Apr 03, 2017	37.27	37.56	36.60	36.92	617,223	-0.36(-0.96%)
Mar 31, 2017	37.35	37.67	37.28	37.28	518,553	-0.16(-0.42%)
Mar 30, 2017	37.18	37.45	37.17	37.43	714,212	+0.24(+0.65%)
Mar 29, 2017	36.63	37.36	36.51	37.19	774,241	+0.48(+1.30%)
Mar 28, 2017	36.44	36.87	36.24	36.71	566,818	+0.32(+0.88%)
Mar 27, 2017	36.14	36.56	35.91	36.39	536,100	-0.25(-0.69%)
Mar 24, 2017	36.64	36.86	36.60	36.64	444,905	+0.02(+0.05%)
Mar 23, 2017	36.31	36.86	36.21	36.62	1,037,383	-0.06(-0.16%)
Mar 22, 2017	36.34	36.78	36.32	36.68	675,655	+0.36(+0.99%)
Mar 21, 2017	36.94	37.03	36.20	36.32	1,326,932	-0.51(-1.37%)
Mar 20, 2017	36.87	37.02	36.66	36.83	584,974	-0.05(-0.13%)
Mar 17, 2017	36.69	36.89	36.62	36.88	1,106,210	+0.18(+0.50%)
Mar 16, 2017	36.77	36.88	36.67	36.69	509,657	-0.07(-0.18%)
Mar 15, 2017	36.62	36.85	36.46	36.76	1,374,428	+0.21(+0.59%)
Mar 14, 2017	36.77	36.90	36.50	36.55	586,707	-0.31(-0.84%)
Mar 13, 2017	36.94	37.00	36.69	36.86	602,253	-0.08(-0.21%)
Mar 10, 2017	37.31	37.38	36.77	36.94	1,002,289	-0.08(-0.21%)
Mar 09, 2017	37.07	37.26	36.89	37.01	1,094,076	-0.16(-0.42%)
Mar 08, 2017	37.09	37.37	36.94	37.17	2,255,198	+0.29(+0.79%)
Mar 07, 2017	36.60	37.03	36.60	36.88	958,670	+0.06(+0.16%)
Mar 06, 2017	37.06	37.06	36.58	36.82	1,194,366	-0.11(-0.29%)
Mar 03, 2017	36.71	36.94	36.66	36.93	851,282	+0.18(+0.50%)
Mar 02, 2017	36.82	36.91	36.49	36.74	852,288	-0.22(-0.60%)

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.