Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.70	37.30	36.61	36.67	612,672	+0.56(+1.55%)
May 30, 2017	36.26	36.48	35.74	36.11	401,257	+0.73(+2.07%)
May 26, 2017	35.74	35.74	35.15	35.38	220,253	-0.25(-0.69%)
May 25, 2017	35.73	36.22	35.31	35.63	637,752	-0.65(-1.78%)
May 24, 2017	36.72	36.84	36.09	36.28	344,864	-0.81(-2.18%)
May 23, 2017	38.15	38.15	36.95	37.08	428,434	-1.36(-3.53%)
May 22, 2017	38.72	38.83	38.36	38.44	318,826	-0.89(-2.27%)
May 19, 2017	39.34	39.36	38.98	39.33	295,013	+0.05(+0.12%)
May 18, 2017	39.46	39.46	38.90	39.28	209,131	-0.41(-1.03%)
May 17, 2017	39.74	40.38	39.64	39.69	199,658	-0.51(-1.27%)
May 16, 2017	40.51	40.55	40.08	40.21	316,964	-0.08(-0.19%)
May 15, 2017	39.44	40.38	39.40	40.28	382,949	+1.98(+5.18%)
May 12, 2017	38.49	38.84	38.22	38.30	354,404	-0.18(-0.47%)
May 11, 2017	38.56	38.63	38.16	38.48	202,041	-0.18(-0.47%)
May 10, 2017	38.16	38.77	38.13	38.66	318,191	+0.54(+1.42%)
May 09, 2017	38.26	38.27	38.03	38.12	134,542	-0.09(-0.22%)
May 08, 2017	38.36	38.64	38.15	38.20	279,825	-0.56(-1.44%)
May 05, 2017	38.72	38.86	38.48	38.76	121,682	-0.09(-0.22%)
May 04, 2017	38.67	38.85	38.50	38.85	204,405	+0.33(+0.86%)
May 03, 2017	38.76	38.80	38.48	38.52	171,242	-0.26(-0.66%)
May 02, 2017	38.56	38.79	38.48	38.77	403,105	+0.29(+0.76%)
May 01, 2017	38.77	38.85	38.47	38.48	276,095	-0.29(-0.76%)
Apr 28, 2017	38.57	38.89	38.39	38.77	230,507	+0.14(+0.37%)
Apr 27, 2017	38.44	38.70	38.18	38.63	202,812	+0.25(+0.64%)
Apr 26, 2017	38.81	38.81	38.37	38.38	222,058	-0.80(-2.03%)
Apr 25, 2017	39.24	39.42	39.10	39.18	197,335	+0.35(+0.90%)
Apr 24, 2017	38.53	38.88	38.20	38.83	282,123	+0.32(+0.84%)
Apr 21, 2017	38.39	38.63	38.11	38.51	199,487	-0.16(-0.42%)
Apr 20, 2017	38.34	38.72	38.25	38.67	149,453	+0.37(+0.97%)
Apr 19, 2017	38.07	38.37	38.02	38.30	206,631	+0.21(+0.55%)
Apr 18, 2017	38.52	38.56	37.90	38.09	240,948	-1.02(-2.60%)
Apr 17, 2017	38.82	39.13	38.74	39.10	144,283	+0.69(+1.80%)
Apr 13, 2017	38.55	38.83	38.32	38.41	130,168	-0.09(-0.25%)
Apr 12, 2017	38.58	38.72	38.41	38.51	176,869	+0.23(+0.59%)
Apr 11, 2017	38.63	38.64	38.16	38.28	198,654	-0.46(-1.18%)
Apr 10, 2017	38.80	38.93	38.66	38.73	144,459	-0.26(-0.66%)
Apr 07, 2017	38.91	39.12	38.78	38.99	176,566	-0.35(-0.89%)
Apr 06, 2017	39.68	39.84	39.28	39.34	223,238	-0.38(-0.96%)
Apr 05, 2017	39.66	40.24	39.64	39.72	490,234	+0.58(+1.48%)
Apr 04, 2017	38.94	39.43	38.79	39.14	273,544	+0.04(+0.10%)
Apr 03, 2017	39.40	39.72	39.06	39.10	307,331	+1.00(+2.62%)
Mar 31, 2017	38.43	38.72	38.01	38.11	216,395	-0.45(-1.16%)
Mar 30, 2017	38.02	38.60	37.99	38.55	297,201	+0.30(+0.79%)
Mar 29, 2017	38.13	38.42	38.12	38.25	208,965	+0.16(+0.42%)
Mar 28, 2017	38.07	38.44	38.07	38.09	279,718	-0.20(-0.52%)
Mar 27, 2017	37.97	38.32	37.90	38.29	232,078	+0.63(+1.66%)
Mar 24, 2017	37.70	37.96	37.53	37.66	224,651	+0.06(+0.15%)
Mar 23, 2017	37.63	37.93	37.49	37.60	442,919	+0.08(+0.20%)
Mar 22, 2017	37.97	38.01	37.13	37.53	471,519	+0.46(+1.25%)
Mar 21, 2017	37.78	38.21	37.05	37.06	558,618	-2.52(-6.38%)
Mar 20, 2017	39.50	39.67	39.34	39.59	375,661	+0.21(+0.53%)
Mar 17, 2017	39.43	39.68	39.35	39.38	266,484	-0.22(-0.55%)
Mar 16, 2017	39.60	39.93	39.46	39.60	236,706	+0.02(+0.05%)
Mar 15, 2017	39.32	39.64	39.09	39.58	250,845	+0.41(+1.04%)
Mar 14, 2017	39.16	39.39	38.95	39.17	241,315	+0.14(+0.36%)
Mar 13, 2017	38.85	39.08	38.68	39.03	218,352	+0.63(+1.63%)
Mar 10, 2017	38.43	38.52	37.63	38.40	444,585	+0.22(+0.57%)
Mar 09, 2017	38.37	38.68	38.04	38.18	421,044	-1.18(-2.99%)
Mar 08, 2017	40.30	40.54	38.86	39.36	849,846	-0.92(-2.29%)
Mar 07, 2017	40.27	40.46	40.17	40.28	229,367	-0.28(-0.70%)
Mar 06, 2017	40.81	40.87	40.56	40.57	115,700	-0.36(-0.88%)
Mar 03, 2017	41.03	41.25	40.84	40.93	139,329	+0.04(+0.09%)
Mar 02, 2017	41.22	41.41	40.84	40.89	284,348	-0.95(-2.27%)

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.