Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.93	38.93	38.71	38.72	720,228	-0.02(-0.06%)
May 30, 2017	38.70	38.78	38.65	38.74	520,294	-0.10(-0.25%)
May 26, 2017	38.78	38.84	38.73	38.84	308,129	-0.16(-0.42%)
May 25, 2017	39.01	39.07	38.95	39.00	445,515	-0.07(-0.19%)
May 24, 2017	38.95	39.07	38.92	39.07	248,793	+0.01(+0.02%)
May 23, 2017	39.11	39.17	39.03	39.06	570,838	+0.03(+0.08%)
May 22, 2017	39.05	39.13	39.00	39.04	589,774	+0.00(+0.00%)
May 19, 2017	38.84	39.05	38.84	39.04	458,024	+0.46(+1.20%)
May 18, 2017	38.39	38.60	38.30	38.57	533,867	+0.04(+0.10%)
May 17, 2017	38.74	38.79	38.52	38.53	850,732	-0.47(-1.21%)
May 16, 2017	39.01	39.05	38.95	39.01	687,750	+0.18(+0.47%)
May 15, 2017	38.73	38.92	38.68	38.82	367,557	+0.26(+0.67%)
May 12, 2017	38.44	38.56	38.41	38.56	791,841	+0.15(+0.38%)
May 11, 2017	38.34	38.42	38.22	38.42	642,614	-0.10(-0.25%)
May 10, 2017	38.47	38.51	38.41	38.51	357,624	+0.06(+0.15%)
May 09, 2017	38.54	38.54	38.36	38.45	452,173	-0.19(-0.50%)
May 08, 2017	38.66	38.66	38.55	38.64	417,618	-0.34(-0.87%)
May 05, 2017	38.57	38.98	38.55	38.98	453,527	+0.44(+1.15%)
May 04, 2017	38.32	38.54	38.26	38.54	423,499	+0.35(+0.91%)
May 03, 2017	38.11	38.20	38.03	38.19	2,474,318	-0.05(-0.14%)
May 02, 2017	38.18	38.26	38.11	38.25	1,079,682	+0.16(+0.43%)
May 01, 2017	38.07	38.12	38.01	38.08	626,155	+0.18(+0.47%)
Apr 28, 2017	38.00	38.00	37.88	37.91	313,480	-0.07(-0.17%)
Apr 27, 2017	37.99	38.05	37.86	37.97	308,621	-0.06(-0.16%)
Apr 26, 2017	38.00	38.13	37.99	38.03	362,541	-0.07(-0.19%)
Apr 25, 2017	38.00	38.16	38.00	38.11	349,287	+0.27(+0.72%)
Apr 24, 2017	37.76	37.86	37.70	37.83	488,561	+1.07(+2.91%)
Apr 21, 2017	36.71	36.77	36.65	36.76	723,249	+0.07(+0.20%)
Apr 20, 2017	36.66	36.77	36.61	36.69	812,704	+0.35(+0.95%)
Apr 19, 2017	36.52	36.55	36.28	36.34	361,142	-0.10(-0.26%)
Apr 18, 2017	36.35	36.45	36.25	36.44	214,143	-0.24(-0.66%)
Apr 17, 2017	36.57	36.68	36.52	36.68	240,796	+0.29(+0.79%)
Apr 13, 2017	36.47	36.52	36.37	36.39	485,662	-0.35(-0.94%)
Apr 12, 2017	36.71	36.76	36.58	36.74	296,252	-0.10(-0.26%)
Apr 11, 2017	36.80	36.84	36.53	36.84	255,374	+0.21(+0.56%)
Apr 10, 2017	36.65	36.70	36.57	36.63	283,723	-0.02(-0.06%)
Apr 07, 2017	36.63	36.75	36.63	36.65	335,616	-0.13(-0.34%)
Apr 06, 2017	36.70	36.82	36.67	36.78	501,889	+0.06(+0.16%)
Apr 05, 2017	36.93	37.01	36.68	36.72	348,338	-0.23(-0.62%)
Apr 04, 2017	36.75	36.95	36.73	36.95	368,094	+0.01(+0.04%)
Apr 03, 2017	36.97	37.04	36.68	36.93	1,181,044	-0.17(-0.46%)
Mar 31, 2017	37.01	37.16	36.95	37.10	774,700	-0.07(-0.18%)
Mar 30, 2017	37.17	37.27	37.13	37.17	328,227	-0.10(-0.28%)
Mar 29, 2017	37.08	37.27	37.04	37.27	288,321	+0.01(+0.04%)
Mar 28, 2017	37.10	37.32	37.10	37.26	1,769,243	+0.16(+0.44%)
Mar 27, 2017	36.87	37.12	36.86	37.10	342,697	+0.10(+0.26%)
Mar 24, 2017	37.01	37.04	36.90	37.00	1,736,129	+0.09(+0.24%)
Mar 23, 2017	36.77	37.03	36.77	36.91	654,545	+0.03(+0.08%)
Mar 22, 2017	36.70	36.90	36.68	36.88	530,148	-0.04(-0.12%)
Mar 21, 2017	37.43	37.44	36.88	36.93	629,089	-0.14(-0.39%)
Mar 20, 2017	37.16	37.22	37.02	37.07	924,375	-0.11(-0.28%)
Mar 17, 2017	37.18	37.28	37.08	37.18	2,462,932	+0.07(+0.18%)
Mar 16, 2017	37.10	37.13	37.00	37.11	513,535	+0.20(+0.54%)
Mar 15, 2017	36.45	36.93	36.40	36.91	1,005,814	+0.59(+1.62%)
Mar 14, 2017	36.37	36.41	36.26	36.32	1,927,915	-0.37(-1.01%)
Mar 13, 2017	36.62	36.73	36.62	36.69	3,718,675	+0.09(+0.24%)
Mar 10, 2017	36.49	36.62	36.43	36.60	568,179	+0.35(+0.98%)
Mar 09, 2017	36.25	36.31	36.14	36.25	2,079,809	+0.16(+0.45%)
Mar 08, 2017	36.29	36.30	36.07	36.08	815,123	-0.13(-0.37%)
Mar 07, 2017	36.18	36.31	36.15	36.22	509,638	-0.13(-0.35%)
Mar 06, 2017	36.35	36.37	36.25	36.34	1,066,921	-0.15(-0.40%)
Mar 03, 2017	36.33	36.51	36.28	36.49	371,222	+0.32(+0.88%)
Mar 02, 2017	36.28	36.35	36.16	36.17	694,032	-0.26(-0.71%)

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.