Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.50	35.53	35.09	35.46	1,403,899	+0.05(+0.15%)
May 30, 2017	36.20	36.20	35.33	35.41	905,349	-0.88(-2.42%)
May 26, 2017	35.35	36.39	35.32	36.29	970,401	+1.01(+2.87%)
May 25, 2017	35.78	35.82	35.19	35.27	1,453,595	-0.38(-1.06%)
May 24, 2017	36.56	36.64	35.46	35.65	921,643	-0.89(-2.43%)
May 23, 2017	36.68	36.72	36.28	36.54	773,774	-0.09(-0.24%)
May 22, 2017	36.42	36.68	36.42	36.63	679,560	+0.41(+1.14%)
May 19, 2017	35.92	36.50	35.75	36.22	1,537,381	+0.30(+0.82%)
May 18, 2017	35.53	36.25	34.96	35.92	1,743,288	-0.83(-2.27%)
May 17, 2017	37.39	37.30	36.67	36.75	1,650,991	-0.64(-1.70%)
May 16, 2017	37.64	38.02	37.28	37.39	1,423,155	-0.02(-0.05%)
May 15, 2017	39.24	39.24	37.41	37.41	1,671,044	-1.60(-4.11%)
May 12, 2017	38.84	39.16	38.76	39.01	1,271,769	+0.11(+0.28%)
May 11, 2017	38.68	38.94	38.46	38.90	949,615	+0.28(+0.72%)
May 10, 2017	38.63	38.75	38.46	38.63	616,169	-0.10(-0.25%)
May 09, 2017	38.63	38.91	38.36	38.72	657,159	+0.07(+0.19%)
May 08, 2017	38.76	38.95	38.37	38.65	951,600	-0.03(-0.07%)
May 05, 2017	38.28	38.86	38.23	38.68	664,773	+0.30(+0.79%)
May 04, 2017	39.60	39.77	38.18	38.37	2,219,986	-1.06(-2.68%)
May 03, 2017	39.37	39.62	38.03	39.43	1,738,229	+0.85(+2.21%)
May 02, 2017	38.78	38.87	38.21	38.58	1,069,806	-0.19(-0.49%)
May 01, 2017	38.95	39.13	38.29	38.77	1,060,495	+0.05(+0.14%)
Apr 28, 2017	38.98	39.07	38.41	38.72	1,000,102	-0.20(-0.51%)
Apr 27, 2017	39.68	39.69	38.86	38.91	870,939	-0.68(-1.72%)
Apr 26, 2017	39.84	40.10	39.58	39.59	569,618	-0.25(-0.63%)
Apr 25, 2017	39.52	40.05	39.52	39.84	563,034	+0.70(+1.79%)
Apr 24, 2017	39.58	39.58	38.96	39.15	863,004	+0.05(+0.14%)
Apr 21, 2017	38.95	39.26	38.75	39.09	618,307	+0.10(+0.25%)
Apr 20, 2017	38.57	39.04	38.35	38.99	535,679	+0.53(+1.37%)
Apr 19, 2017	38.61	38.72	38.43	38.46	612,058	-0.04(-0.09%)
Apr 18, 2017	38.25	38.51	37.96	38.50	662,727	+0.08(+0.21%)
Apr 17, 2017	37.90	38.42	37.89	38.42	667,164	+0.73(+1.95%)
Apr 13, 2017	38.03	38.03	37.63	37.68	816,639	-0.25(-0.66%)
Apr 12, 2017	38.48	38.54	37.93	37.94	878,011	-0.41(-1.07%)
Apr 11, 2017	37.85	38.36	37.84	38.35	912,924	+0.41(+1.09%)
Apr 10, 2017	37.88	38.08	37.62	37.94	1,042,651	+0.10(+0.26%)
Apr 07, 2017	38.31	38.41	37.83	37.84	860,596	-0.42(-1.10%)
Apr 06, 2017	38.36	38.36	37.35	38.26	1,596,280	-0.13(-0.35%)
Apr 05, 2017	39.71	39.76	38.37	38.39	1,946,261	-1.07(-2.70%)
Apr 04, 2017	39.27	39.71	39.27	39.46	883,675	+0.30(+0.78%)
Apr 03, 2017	39.55	39.66	39.04	39.15	1,185,831	-0.58(-1.47%)
Mar 31, 2017	39.73	39.87	39.44	39.74	710,652	+0.24(+0.61%)
Mar 30, 2017	38.99	39.51	38.85	39.49	1,226,596	+0.61(+1.57%)
Mar 29, 2017	38.31	38.93	38.25	38.89	1,187,755	+0.56(+1.47%)
Mar 28, 2017	38.55	38.58	38.21	38.32	1,521,757	+0.01(+0.02%)
Mar 27, 2017	38.52	38.58	38.25	38.31	1,443,014	-0.46(-1.18%)
Mar 24, 2017	38.86	39.06	38.71	38.77	875,299	+0.05(+0.14%)
Mar 23, 2017	38.88	38.95	38.63	38.72	1,303,892	-0.05(-0.14%)
Mar 22, 2017	39.06	39.49	38.54	38.77	1,782,619	-0.78(-1.97%)
Mar 21, 2017	40.07	40.19	39.49	39.55	1,345,833	-0.40(-1.01%)
Mar 20, 2017	39.70	40.10	39.70	39.95	781,171	+0.13(+0.32%)
Mar 17, 2017	39.64	39.93	39.41	39.83	1,764,555	+0.39(+0.98%)
Mar 16, 2017	39.32	39.67	39.25	39.44	754,605	+0.14(+0.36%)
Mar 15, 2017	39.32	39.73	39.15	39.30	1,257,064	+0.15(+0.39%)
Mar 14, 2017	39.38	39.53	39.10	39.15	1,344,149	-0.33(-0.84%)
Mar 13, 2017	39.24	39.50	39.15	39.48	1,017,940	+0.14(+0.36%)
Mar 10, 2017	38.68	39.37	38.43	39.33	1,619,453	+0.86(+2.24%)
Mar 09, 2017	37.75	38.56	37.55	38.47	1,183,421	+0.91(+2.43%)
Mar 08, 2017	37.81	37.81	37.50	37.56	557,446	-0.08(-0.21%)
Mar 07, 2017	37.58	37.76	37.43	37.64	842,297	+0.06(+0.17%)
Mar 06, 2017	37.46	37.60	37.37	37.58	980,398	+0.13(+0.36%)
Mar 03, 2017	37.04	37.51	37.02	37.44	1,085,945	+0.21(+0.57%)
Mar 02, 2017	37.14	37.32	37.03	37.23	863,085	-0.17(-0.45%)

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.