Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.99	36.99	36.24	36.85	94,786	+0.05(+0.13%)
May 30, 2017	36.62	36.90	36.38	36.81	70,784	+0.05(+0.13%)
May 26, 2017	36.67	36.85	36.52	36.76	78,156	+0.11(+0.29%)
May 25, 2017	36.75	36.93	36.44	36.65	68,344	+0.14(+0.39%)
May 24, 2017	36.18	36.65	35.90	36.51	121,538	+0.42(+1.17%)
May 23, 2017	36.23	36.23	35.81	36.09	92,931	-0.05(-0.13%)
May 22, 2017	36.09	36.46	35.90	36.14	77,124	+0.09(+0.26%)
May 19, 2017	35.57	36.42	35.41	36.04	378,504	+0.61(+1.72%)
May 18, 2017	35.48	35.81	35.10	35.43	146,254	+0.00(+0.00%)
May 17, 2017	36.14	35.67	35.20	35.43	133,910	-0.70(-1.95%)
May 16, 2017	36.04	36.14	35.67	36.14	155,578	+0.23(+0.65%)
May 15, 2017	35.67	36.04	35.60	35.90	88,308	+0.42(+1.19%)
May 12, 2017	36.04	36.04	35.43	35.48	64,520	-0.66(-1.82%)
May 11, 2017	35.81	36.18	35.39	36.14	119,476	+0.14(+0.39%)
May 10, 2017	35.81	36.18	35.62	36.00	89,552	+0.14(+0.39%)
May 09, 2017	36.51	36.51	35.64	35.85	96,440	-0.56(-1.54%)
May 08, 2017	36.04	36.56	36.04	36.42	127,230	+0.28(+0.78%)
May 05, 2017	35.71	36.18	35.57	36.14	226,164	+0.52(+1.45%)
May 04, 2017	36.04	36.23	35.62	35.62	216,725	-0.47(-1.30%)
May 03, 2017	36.70	36.70	35.92	36.09	142,155	-0.70(-1.91%)
May 02, 2017	37.07	37.35	36.60	36.79	431,298	-0.23(-0.63%)
May 01, 2017	37.45	37.54	36.98	37.03	138,139	-0.23(-0.63%)
Apr 28, 2017	38.10	38.53	37.21	37.26	147,974	-0.84(-2.21%)
Apr 27, 2017	37.87	38.48	37.78	38.10	156,392	+0.33(+0.87%)
Apr 26, 2017	37.96	38.39	37.78	37.78	188,891	-0.23(-0.62%)
Apr 25, 2017	38.81	39.09	38.01	38.01	232,158	-0.37(-0.98%)
Apr 24, 2017	37.59	38.53	37.59	38.39	168,478	+1.22(+3.28%)
Apr 21, 2017	36.79	37.31	36.56	37.17	228,296	+0.42(+1.15%)
Apr 20, 2017	35.71	37.85	35.10	36.75	398,269	+3.09(+9.19%)
Apr 19, 2017	33.65	34.03	33.42	33.65	191,309	+0.28(+0.84%)
Apr 18, 2017	33.28	33.70	33.04	33.37	145,808	+0.00(+0.00%)
Apr 17, 2017	33.18	33.60	33.18	33.37	165,789	+0.23(+0.71%)
Apr 13, 2017	33.42	33.65	33.04	33.14	67,188	-0.33(-0.98%)
Apr 12, 2017	34.12	34.12	33.37	33.46	89,376	-0.75(-2.19%)
Apr 11, 2017	34.12	34.35	33.79	34.21	82,386	+0.00(+0.00%)
Apr 10, 2017	34.03	34.40	33.89	34.21	78,979	+0.23(+0.69%)
Apr 07, 2017	34.03	34.53	33.79	33.98	140,463	-0.14(-0.41%)
Apr 06, 2017	33.65	34.38	33.42	34.12	109,196	+0.52(+1.53%)
Apr 05, 2017	33.75	34.07	33.51	33.60	122,812	+0.00(+0.00%)
Apr 04, 2017	33.51	33.75	33.23	33.60	104,717	-0.05(-0.14%)
Apr 03, 2017	34.59	34.59	33.42	33.65	116,854	-0.80(-2.31%)
Mar 31, 2017	34.50	34.73	34.12	34.45	147,522	+0.00(+0.00%)
Mar 30, 2017	34.03	34.50	34.03	34.45	121,946	+0.42(+1.24%)
Mar 29, 2017	33.79	34.07	33.60	34.03	75,949	+0.19(+0.55%)
Mar 28, 2017	33.56	33.93	33.18	33.84	109,872	+0.19(+0.56%)
Mar 27, 2017	33.28	33.84	33.11	33.65	89,165	+0.14(+0.42%)
Mar 24, 2017	33.79	34.00	33.37	33.51	94,509	+0.05(+0.14%)
Mar 23, 2017	33.32	33.75	33.04	33.46	71,880	+0.09(+0.28%)
Mar 22, 2017	33.51	34.03	32.90	33.37	78,930	-0.14(-0.42%)
Mar 21, 2017	34.07	34.17	33.37	33.51	188,208	-0.52(-1.51%)
Mar 20, 2017	34.40	34.40	33.75	34.03	136,910	-0.23(-0.68%)
Mar 17, 2017	33.93	34.45	33.65	34.26	408,106	+0.70(+2.10%)
Mar 16, 2017	33.51	33.62	33.32	33.56	79,543	+0.28(+0.85%)
Mar 15, 2017	32.71	33.44	32.57	33.28	105,768	+0.66(+2.01%)
Mar 14, 2017	32.76	32.76	32.29	32.62	74,023	-0.23(-0.71%)
Mar 13, 2017	33.00	33.18	32.76	32.86	69,616	-0.14(-0.43%)
Mar 10, 2017	32.71	33.00	32.39	33.00	111,483	+0.56(+1.73%)
Mar 09, 2017	32.57	32.83	32.25	32.43	166,174	-0.23(-0.72%)
Mar 08, 2017	33.37	33.37	32.62	32.67	98,592	-0.52(-1.55%)
Mar 07, 2017	33.42	33.70	33.18	33.18	97,835	-0.33(-0.98%)
Mar 06, 2017	33.84	33.89	33.51	33.51	209,504	-0.66(-1.92%)
Mar 03, 2017	34.21	34.40	33.93	34.17	171,029	+0.00(+0.00%)
Mar 02, 2017	34.50	34.50	33.98	34.17	328,446	-0.28(-0.82%)

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.