Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.04	42.51	41.75	42.48	947,144	+0.61(+1.46%)
May 30, 2017	41.88	42.08	41.67	41.87	748,725	-0.02(-0.05%)
May 26, 2017	41.50	42.08	41.50	41.89	985,737	+0.29(+0.70%)
May 25, 2017	41.14	41.90	41.12	41.60	1,335,423	+0.58(+1.42%)
May 24, 2017	40.66	41.09	40.36	41.01	1,242,268	+0.38(+0.93%)
May 23, 2017	41.18	41.25	40.52	40.63	694,861	-0.52(-1.28%)
May 22, 2017	40.94	41.29	40.87	41.16	794,516	+0.44(+1.07%)
May 19, 2017	40.82	41.11	40.69	40.72	1,203,984	-0.09(-0.21%)
May 18, 2017	40.52	40.96	40.23	40.81	1,836,050	+0.22(+0.55%)
May 17, 2017	40.39	40.68	40.17	40.59	2,420,965	-0.14(-0.33%)
May 16, 2017	40.64	40.78	40.35	40.72	1,539,878	+0.08(+0.19%)
May 15, 2017	40.06	40.95	40.00	40.64	1,255,227	+0.60(+1.50%)
May 12, 2017	40.27	40.29	39.95	40.04	564,949	-0.24(-0.60%)
May 11, 2017	40.02	40.44	39.93	40.29	736,209	+0.07(+0.17%)
May 10, 2017	40.19	40.35	39.95	40.22	978,864	+0.07(+0.17%)
May 09, 2017	39.96	40.24	39.86	40.15	850,635	+0.14(+0.34%)
May 08, 2017	40.14	40.34	39.73	40.01	1,481,347	+0.09(+0.22%)
May 05, 2017	39.54	39.93	39.31	39.93	1,996,926	+0.68(+1.73%)
May 04, 2017	38.87	39.32	38.70	39.25	879,222	+0.44(+1.13%)
May 03, 2017	38.88	39.02	38.50	38.81	755,913	-0.19(-0.50%)
May 02, 2017	39.26	39.41	38.56	39.00	1,028,124	-0.19(-0.50%)
May 01, 2017	39.01	39.37	38.85	39.20	1,102,698	+0.29(+0.75%)
Apr 28, 2017	39.26	39.35	38.66	38.91	1,572,457	-0.28(-0.72%)
Apr 27, 2017	38.90	39.54	38.81	39.19	9,250,293	+0.52(+1.33%)
Apr 26, 2017	37.92	38.84	37.64	38.67	2,038,391	+0.96(+2.55%)
Apr 25, 2017	39.06	39.31	37.54	37.71	2,884,066	-1.04(-2.68%)
Apr 24, 2017	38.68	38.85	38.24	38.75	1,115,106	+0.59(+1.55%)
Apr 21, 2017	38.23	38.40	38.01	38.16	873,560	-0.12(-0.30%)
Apr 20, 2017	37.72	38.34	37.53	38.27	755,948	+0.67(+1.78%)
Apr 19, 2017	37.73	37.77	37.34	37.60	420,674	-0.03(-0.08%)
Apr 18, 2017	37.32	37.73	37.20	37.63	534,070	+0.11(+0.28%)
Apr 17, 2017	37.02	37.53	36.95	37.52	395,304	+0.62(+1.69%)
Apr 13, 2017	36.99	37.27	36.77	36.90	584,075	-0.13(-0.34%)
Apr 12, 2017	37.34	37.34	36.91	37.03	373,105	-0.41(-1.09%)
Apr 11, 2017	37.15	37.52	36.99	37.44	478,600	+0.25(+0.68%)
Apr 10, 2017	37.29	37.29	36.93	37.18	408,078	+0.03(+0.08%)
Apr 07, 2017	37.24	37.47	37.00	37.16	510,076	-0.08(-0.21%)
Apr 06, 2017	37.18	37.26	36.85	37.23	480,576	+0.20(+0.55%)
Apr 05, 2017	37.29	37.51	36.86	37.03	727,390	-0.08(-0.21%)
Apr 04, 2017	36.83	37.21	36.58	37.11	726,533	+0.19(+0.53%)
Apr 03, 2017	37.26	37.56	36.59	36.91	617,285	-0.36(-0.96%)
Mar 31, 2017	37.35	37.67	37.27	37.27	518,604	-0.16(-0.42%)
Mar 30, 2017	37.18	37.45	37.17	37.43	714,283	+0.24(+0.65%)
Mar 29, 2017	36.63	37.36	36.50	37.18	774,318	+0.48(+1.30%)
Mar 28, 2017	36.44	36.86	36.23	36.71	566,874	+0.32(+0.88%)
Mar 27, 2017	36.14	36.55	35.91	36.39	536,154	-0.25(-0.69%)
Mar 24, 2017	36.64	36.85	36.59	36.64	444,950	+0.02(+0.05%)
Mar 23, 2017	36.31	36.85	36.20	36.62	1,037,486	-0.06(-0.16%)
Mar 22, 2017	36.34	36.77	36.32	36.68	675,722	+0.36(+0.99%)
Mar 21, 2017	36.93	37.03	36.19	36.32	1,327,064	-0.51(-1.37%)
Mar 20, 2017	36.86	37.02	36.66	36.83	585,032	-0.05(-0.13%)
Mar 17, 2017	36.69	36.88	36.62	36.87	1,106,320	+0.18(+0.50%)
Mar 16, 2017	36.77	36.87	36.67	36.69	509,707	-0.07(-0.19%)
Mar 15, 2017	36.61	36.85	36.46	36.76	1,374,565	+0.21(+0.59%)
Mar 14, 2017	36.77	36.89	36.50	36.54	586,765	-0.31(-0.84%)
Mar 13, 2017	36.93	37.00	36.68	36.85	602,313	-0.08(-0.21%)
Mar 10, 2017	37.30	37.38	36.77	36.93	1,002,389	-0.08(-0.21%)
Mar 09, 2017	37.07	37.25	36.88	37.01	1,094,185	-0.16(-0.42%)
Mar 08, 2017	37.09	37.37	36.93	37.17	2,255,422	+0.29(+0.79%)
Mar 07, 2017	36.59	37.03	36.59	36.87	958,765	+0.06(+0.16%)
Mar 06, 2017	37.06	37.06	36.57	36.82	1,194,485	-0.11(-0.29%)
Mar 03, 2017	36.71	36.93	36.66	36.92	851,367	+0.18(+0.50%)
Mar 02, 2017	36.82	36.90	36.48	36.74	852,373	-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.