Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.60	36.67	35.82	36.33	2,644,174	-0.26(-0.71%)
May 30, 2017	36.24	36.78	36.19	36.59	1,704,304	+0.10(+0.27%)
May 26, 2017	36.25	36.54	36.13	36.50	986,199	+0.20(+0.56%)
May 25, 2017	36.47	36.59	35.90	36.29	2,002,046	-0.05(-0.13%)
May 24, 2017	36.51	36.55	36.25	36.34	1,597,115	-0.01(-0.03%)
May 23, 2017	36.56	36.90	36.33	36.35	1,718,172	-0.27(-0.73%)
May 22, 2017	36.69	37.08	36.46	36.62	1,160,195	+0.15(+0.40%)
May 19, 2017	35.83	36.77	35.81	36.47	1,872,580	+0.70(+1.96%)
May 18, 2017	35.46	36.08	35.29	35.77	2,141,741	+0.15(+0.43%)
May 17, 2017	36.37	36.56	35.52	35.62	2,686,900	-1.21(-3.28%)
May 16, 2017	37.06	37.23	36.76	36.83	1,948,189	-0.12(-0.33%)
May 15, 2017	36.57	37.18	36.52	36.95	2,294,450	+0.69(+1.89%)
May 12, 2017	36.23	36.89	36.07	36.27	2,830,163	+0.25(+0.69%)
May 11, 2017	35.56	36.67	35.39	36.02	5,163,111	+1.53(+4.44%)
May 10, 2017	34.60	34.73	34.37	34.48	2,716,291	-0.11(-0.33%)
May 09, 2017	34.32	34.62	34.02	34.60	1,719,423	+0.38(+1.11%)
May 08, 2017	34.23	34.38	34.06	34.22	1,363,324	+0.12(+0.35%)
May 05, 2017	33.99	34.24	33.94	34.10	1,603,062	+0.08(+0.24%)
May 04, 2017	33.77	34.30	33.60	34.02	2,572,013	+0.31(+0.93%)
May 03, 2017	33.38	33.97	33.38	33.70	2,443,568	+0.22(+0.65%)
May 02, 2017	33.94	34.03	32.82	33.48	3,398,922	-0.36(-1.07%)
May 01, 2017	33.78	34.02	33.62	33.85	1,622,950	+0.17(+0.50%)
Apr 28, 2017	33.51	33.79	33.26	33.68	1,782,059	+0.30(+0.89%)
Apr 27, 2017	32.99	33.46	32.89	33.38	1,585,443	+0.45(+1.37%)
Apr 26, 2017	33.38	33.83	32.93	32.93	2,647,805	-0.53(-1.59%)
Apr 25, 2017	33.39	33.56	33.06	33.46	1,739,936	+0.17(+0.51%)
Apr 24, 2017	33.29	33.52	33.19	33.29	1,302,593	+0.57(+1.75%)
Apr 21, 2017	32.99	33.02	32.61	32.72	1,322,343	-0.43(-1.29%)
Apr 20, 2017	32.62	33.33	32.44	33.15	2,172,496	+0.79(+2.44%)
Apr 19, 2017	32.15	32.60	32.01	32.35	1,981,455	+0.44(+1.39%)
Apr 18, 2017	32.13	32.25	31.85	31.91	2,135,951	-0.37(-1.15%)
Apr 17, 2017	32.00	32.33	31.93	32.28	1,314,151	+0.37(+1.16%)
Apr 13, 2017	32.27	32.33	31.91	31.91	1,571,285	-0.33(-1.03%)
Apr 12, 2017	32.31	32.57	32.19	32.24	2,328,388	-0.15(-0.47%)
Apr 11, 2017	32.42	32.44	31.89	32.40	2,224,104	-0.04(-0.12%)
Apr 10, 2017	32.36	32.64	32.27	32.44	1,095,638	+0.21(+0.65%)
Apr 07, 2017	32.10	32.44	31.94	32.23	2,040,026	+0.10(+0.33%)
Apr 06, 2017	32.10	32.31	31.86	32.12	2,466,521	+0.04(+0.13%)
Apr 05, 2017	33.06	33.20	32.06	32.08	2,686,787	-0.73(-2.21%)
Apr 04, 2017	33.55	33.55	32.70	32.81	2,729,570	-1.00(-2.96%)
Apr 03, 2017	34.79	34.79	33.40	33.81	1,996,689	-0.99(-2.85%)
Mar 31, 2017	35.22	35.23	34.80	34.80	1,318,289	-0.40(-1.12%)
Mar 30, 2017	35.15	35.46	35.03	35.19	1,167,655	+0.08(+0.23%)
Mar 29, 2017	35.14	35.28	34.85	35.11	1,165,475	-0.03(-0.09%)
Mar 28, 2017	34.85	35.40	34.84	35.14	1,663,124	+0.31(+0.90%)
Mar 27, 2017	34.05	34.91	33.94	34.83	1,669,484	+0.44(+1.27%)
Mar 24, 2017	34.27	34.61	34.14	34.39	1,130,640	+0.12(+0.35%)
Mar 23, 2017	34.20	34.54	34.03	34.27	1,341,814	-0.17(-0.49%)
Mar 22, 2017	34.22	34.50	33.83	34.44	1,726,951	+0.23(+0.66%)
Mar 21, 2017	35.70	35.75	34.19	34.22	2,338,407	-1.20(-3.39%)
Mar 20, 2017	35.48	35.68	35.38	35.42	1,521,560	-0.09(-0.25%)
Mar 17, 2017	35.84	36.02	35.32	35.51	1,516,280	-0.31(-0.86%)
Mar 16, 2017	35.88	36.06	35.77	35.81	1,054,358	+0.02(+0.07%)
Mar 15, 2017	35.24	35.86	35.15	35.79	1,792,734	+0.71(+2.02%)
Mar 14, 2017	34.69	35.15	34.54	35.08	1,086,936	+0.24(+0.69%)
Mar 13, 2017	34.53	34.95	34.43	34.84	1,293,037	+0.40(+1.17%)
Mar 10, 2017	34.39	34.71	34.22	34.44	1,157,601	+0.35(+1.02%)
Mar 09, 2017	34.38	34.51	33.98	34.09	854,105	-0.33(-0.96%)
Mar 08, 2017	34.31	34.62	34.27	34.42	1,024,016	+0.19(+0.55%)
Mar 07, 2017	34.34	34.61	34.21	34.23	1,343,363	-0.11(-0.33%)
Mar 06, 2017	34.49	34.56	34.15	34.34	994,487	-0.43(-1.24%)
Mar 03, 2017	34.61	34.86	34.32	34.77	1,030,464	+0.17(+0.49%)
Mar 02, 2017	34.69	34.95	34.51	34.61	1,343,589	-0.24(-0.69%)

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.