Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.10	42.57	41.81	42.54	945,903	+0.61(+1.46%)
May 30, 2017	41.93	42.14	41.73	41.92	747,744	-0.02(-0.05%)
May 26, 2017	41.55	42.14	41.55	41.94	984,445	+0.29(+0.70%)
May 25, 2017	41.19	41.95	41.17	41.65	1,333,673	+0.58(+1.42%)
May 24, 2017	40.72	41.14	40.42	41.07	1,240,640	+0.38(+0.93%)
May 23, 2017	41.23	41.30	40.58	40.69	693,950	-0.53(-1.28%)
May 22, 2017	40.99	41.34	40.92	41.21	793,475	+0.44(+1.07%)
May 19, 2017	40.87	41.17	40.75	40.78	1,202,407	-0.09(-0.21%)
May 18, 2017	40.57	41.01	40.28	40.86	1,833,644	+0.22(+0.55%)
May 17, 2017	40.45	40.73	40.22	40.64	2,417,793	-0.14(-0.33%)
May 16, 2017	40.70	40.83	40.40	40.78	1,537,860	+0.08(+0.19%)
May 15, 2017	40.11	41.00	40.06	40.70	1,253,583	+0.60(+1.50%)
May 12, 2017	40.32	40.35	40.01	40.09	564,209	-0.24(-0.60%)
May 11, 2017	40.08	40.49	39.98	40.34	735,244	+0.07(+0.17%)
May 10, 2017	40.24	40.41	40.00	40.27	977,581	+0.07(+0.17%)
May 09, 2017	40.02	40.29	39.91	40.20	849,521	+0.14(+0.34%)
May 08, 2017	40.19	40.40	39.78	40.07	1,479,406	+0.09(+0.22%)
May 05, 2017	39.59	39.98	39.36	39.98	1,994,309	+0.68(+1.73%)
May 04, 2017	38.92	39.37	38.75	39.30	878,070	+0.44(+1.13%)
May 03, 2017	38.93	39.07	38.55	38.86	754,923	-0.19(-0.50%)
May 02, 2017	39.32	39.46	38.61	39.05	1,026,777	-0.19(-0.50%)
May 01, 2017	39.06	39.42	38.90	39.25	1,101,253	+0.29(+0.75%)
Apr 28, 2017	39.32	39.40	38.71	38.96	1,570,397	-0.28(-0.72%)
Apr 27, 2017	38.95	39.59	38.86	39.24	9,238,173	+0.52(+1.33%)
Apr 26, 2017	37.97	38.89	37.69	38.72	2,035,720	+0.96(+2.55%)
Apr 25, 2017	39.11	39.36	37.59	37.76	2,880,288	-1.04(-2.68%)
Apr 24, 2017	38.73	38.90	38.29	38.80	1,113,644	+0.59(+1.55%)
Apr 21, 2017	38.28	38.45	38.06	38.21	872,415	-0.12(-0.30%)
Apr 20, 2017	37.77	38.39	37.58	38.32	754,958	+0.67(+1.78%)
Apr 19, 2017	37.78	37.82	37.39	37.65	420,123	-0.03(-0.08%)
Apr 18, 2017	37.37	37.78	37.25	37.68	533,370	+0.11(+0.29%)
Apr 17, 2017	37.07	37.58	37.00	37.57	394,787	+0.62(+1.69%)
Apr 13, 2017	37.04	37.32	36.82	36.95	583,310	-0.13(-0.34%)
Apr 12, 2017	37.39	37.39	36.96	37.08	372,616	-0.41(-1.09%)
Apr 11, 2017	37.19	37.56	37.04	37.49	477,973	+0.25(+0.68%)
Apr 10, 2017	37.34	37.34	36.98	37.23	407,544	+0.03(+0.08%)
Apr 07, 2017	37.29	37.52	37.05	37.20	509,407	-0.08(-0.21%)
Apr 06, 2017	37.22	37.31	36.90	37.28	479,946	+0.20(+0.55%)
Apr 05, 2017	37.34	37.55	36.91	37.08	726,437	-0.08(-0.21%)
Apr 04, 2017	36.87	37.26	36.63	37.16	725,581	+0.19(+0.53%)
Apr 03, 2017	37.31	37.60	36.64	36.96	616,476	-0.36(-0.96%)
Mar 31, 2017	37.40	37.72	37.32	37.32	517,925	-0.16(-0.42%)
Mar 30, 2017	37.22	37.50	37.21	37.48	713,348	+0.24(+0.65%)
Mar 29, 2017	36.68	37.41	36.55	37.23	773,303	+0.48(+1.30%)
Mar 28, 2017	36.48	36.91	36.28	36.76	566,131	+0.32(+0.88%)
Mar 27, 2017	36.18	36.60	35.96	36.44	535,451	-0.25(-0.69%)
Mar 24, 2017	36.69	36.90	36.64	36.69	444,367	+0.02(+0.05%)
Mar 23, 2017	36.36	36.90	36.25	36.67	1,036,127	-0.06(-0.16%)
Mar 22, 2017	36.39	36.82	36.37	36.73	674,836	+0.36(+0.99%)
Mar 21, 2017	36.98	37.08	36.24	36.37	1,325,325	-0.51(-1.37%)
Mar 20, 2017	36.91	37.07	36.71	36.87	584,266	-0.05(-0.13%)
Mar 17, 2017	36.74	36.93	36.66	36.92	1,104,870	+0.18(+0.50%)
Mar 16, 2017	36.82	36.92	36.72	36.74	509,040	-0.07(-0.19%)
Mar 15, 2017	36.66	36.90	36.50	36.81	1,372,764	+0.21(+0.59%)
Mar 14, 2017	36.82	36.94	36.54	36.59	585,996	-0.31(-0.84%)
Mar 13, 2017	36.98	37.05	36.73	36.90	601,524	-0.08(-0.21%)
Mar 10, 2017	37.35	37.43	36.82	36.98	1,001,076	-0.08(-0.21%)
Mar 09, 2017	37.12	37.30	36.93	37.06	1,092,751	-0.16(-0.42%)
Mar 08, 2017	37.14	37.42	36.98	37.21	2,252,467	+0.29(+0.79%)
Mar 07, 2017	36.64	37.08	36.64	36.92	957,509	+0.06(+0.16%)
Mar 06, 2017	37.11	37.11	36.62	36.86	1,192,920	-0.11(-0.29%)
Mar 03, 2017	36.76	36.98	36.71	36.97	850,251	+0.18(+0.50%)
Mar 02, 2017	36.86	36.95	36.53	36.79	851,256	-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.