Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.30	41.50	40.90	41.04	1,497,368	+0.05(+0.12%)
May 30, 2017	41.33	41.46	40.91	40.99	807,224	-0.36(-0.87%)
May 26, 2017	41.20	41.46	41.15	41.35	624,488	+0.21(+0.51%)
May 25, 2017	41.42	41.56	41.14	41.14	2,179,961	-0.16(-0.39%)
May 24, 2017	41.25	41.37	40.96	41.30	820,350	+0.27(+0.66%)
May 23, 2017	40.89	41.13	40.85	41.03	986,342	+0.36(+0.89%)
May 22, 2017	40.70	40.79	40.52	40.67	1,445,844	+0.32(+0.79%)
May 19, 2017	40.75	40.90	40.15	40.35	2,626,741	+0.70(+1.77%)
May 18, 2017	39.98	40.18	39.49	39.65	1,145,429	-0.58(-1.44%)
May 17, 2017	40.57	40.69	40.21	40.23	725,664	-0.05(-0.12%)
May 16, 2017	40.70	40.72	40.19	40.28	976,833	-0.08(-0.20%)
May 15, 2017	40.44	40.48	40.10	40.36	592,091	+0.31(+0.77%)
May 12, 2017	40.08	40.38	39.99	40.05	622,009	+0.05(+0.12%)
May 11, 2017	39.92	40.14	39.88	40.00	498,201	-0.05(-0.12%)
May 10, 2017	40.00	40.10	39.75	40.05	681,782	+0.00(+0.00%)
May 09, 2017	40.13	40.40	40.01	40.05	3,559,483	-0.04(-0.10%)
May 08, 2017	39.87	40.25	39.82	40.09	1,545,126	+0.35(+0.88%)
May 05, 2017	39.46	39.93	39.31	39.74	4,697,730	+0.59(+1.51%)
May 04, 2017	38.53	39.86	38.34	39.15	4,805,296	+1.46(+3.87%)
May 03, 2017	38.03	38.05	37.69	37.69	1,508,697	-0.40(-1.05%)
May 02, 2017	38.26	38.31	37.86	38.09	1,677,868	-0.19(-0.50%)
May 01, 2017	38.65	38.70	38.23	38.28	1,552,904	-0.34(-0.88%)
Apr 28, 2017	37.76	38.62	37.74	38.62	1,516,070	+0.63(+1.66%)
Apr 27, 2017	38.40	38.45	37.96	37.99	1,134,328	-0.25(-0.65%)
Apr 26, 2017	38.64	38.78	38.23	38.24	1,528,656	-0.38(-0.98%)
Apr 25, 2017	38.31	38.66	38.02	38.62	1,765,931	+0.52(+1.36%)
Apr 24, 2017	38.30	38.57	38.00	38.10	1,716,025	+0.75(+2.01%)
Apr 21, 2017	37.61	37.67	37.28	37.35	1,252,896	-0.33(-0.88%)
Apr 20, 2017	37.94	38.08	37.67	37.68	1,211,812	-0.28(-0.74%)
Apr 19, 2017	38.04	38.11	37.83	37.96	1,016,082	-0.15(-0.39%)
Apr 18, 2017	37.70	38.12	37.62	38.11	1,294,668	+0.44(+1.17%)
Apr 17, 2017	37.43	37.67	37.26	37.67	564,168	+0.32(+0.86%)
Apr 13, 2017	37.25	37.39	37.10	37.35	943,749	+0.19(+0.51%)
Apr 12, 2017	37.18	37.31	37.00	37.16	1,329,679	-0.05(-0.13%)
Apr 11, 2017	37.26	37.27	37.00	37.21	756,772	+0.12(+0.32%)
Apr 10, 2017	37.31	37.43	37.06	37.09	951,490	+0.10(+0.27%)
Apr 07, 2017	37.25	37.37	36.93	36.99	674,749	-0.11(-0.30%)
Apr 06, 2017	37.41	37.48	37.09	37.10	1,333,357	-0.39(-1.04%)
Apr 05, 2017	37.67	37.84	37.46	37.49	1,471,133	-0.20(-0.53%)
Apr 04, 2017	37.55	37.70	37.22	37.69	1,754,550	+0.17(+0.45%)
Apr 03, 2017	37.64	37.64	37.17	37.52	893,001	-0.17(-0.45%)
Mar 31, 2017	37.76	37.77	37.47	37.69	1,264,888	-0.01(-0.03%)
Mar 30, 2017	37.85	37.88	37.47	37.70	1,373,463	+0.05(+0.13%)
Mar 29, 2017	37.99	38.00	37.41	37.65	2,757,527	-0.27(-0.71%)
Mar 28, 2017	37.92	38.23	37.79	37.92	1,599,900	+0.14(+0.37%)
Mar 27, 2017	37.66	38.05	37.54	37.78	1,712,140	+0.09(+0.24%)
Mar 24, 2017	37.18	37.89	37.18	37.69	2,086,584	+0.29(+0.78%)
Mar 23, 2017	36.84	37.55	36.77	37.40	2,136,967	+0.49(+1.33%)
Mar 22, 2017	36.57	36.93	36.32	36.91	1,393,045	+0.53(+1.46%)
Mar 21, 2017	36.00	36.95	35.77	36.38	2,101,524	+0.37(+1.03%)
Mar 20, 2017	36.17	36.24	35.84	36.01	1,523,219	-0.06(-0.17%)
Mar 17, 2017	36.36	36.39	35.97	36.07	1,863,123	-0.13(-0.36%)
Mar 16, 2017	36.04	36.21	35.88	36.20	1,168,591	+0.27(+0.75%)
Mar 15, 2017	35.48	36.08	35.46	35.93	2,808,522	+0.48(+1.35%)
Mar 14, 2017	35.52	35.55	35.34	35.45	1,089,157	-0.30(-0.84%)
Mar 13, 2017	35.80	35.97	35.64	35.75	2,029,354	+0.07(+0.20%)
Mar 10, 2017	35.65	35.77	35.57	35.68	729,334	+0.32(+0.90%)
Mar 09, 2017	35.40	35.53	35.08	35.36	1,974,586	-0.12(-0.34%)
Mar 08, 2017	35.33	35.72	35.16	35.48	703,816	+0.09(+0.25%)
Mar 07, 2017	35.00	35.49	35.00	35.39	1,047,278	+0.45(+1.29%)
Mar 06, 2017	35.09	35.09	34.71	34.94	606,066	-0.19(-0.54%)
Mar 03, 2017	34.51	35.19	34.36	35.13	869,423	+0.53(+1.53%)
Mar 02, 2017	34.50	34.81	34.41	34.60	986,458	+0.11(+0.32%)

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.