Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.65	34.97	34.38	34.80	108,840	-0.30(-0.86%)
May 30, 2017	35.82	35.82	35.10	35.10	124,339	-1.01(-2.79%)
May 26, 2017	36.07	36.24	35.79	36.11	44,482	+0.05(+0.15%)
May 25, 2017	37.33	38.11	35.84	36.06	194,411	-1.48(-3.95%)
May 24, 2017	37.75	38.01	37.16	37.54	44,513	-0.30(-0.80%)
May 23, 2017	38.00	38.00	37.61	37.84	27,445	+0.06(+0.17%)
May 22, 2017	38.32	38.41	37.54	37.78	31,307	-0.21(-0.54%)
May 19, 2017	37.29	38.10	37.19	37.98	93,928	+1.18(+3.20%)
May 18, 2017	36.65	37.34	36.38	36.80	62,443	-0.19(-0.53%)
May 17, 2017	37.40	37.91	36.98	37.00	101,674	-0.78(-2.06%)
May 16, 2017	38.36	38.40	37.54	37.78	84,211	-0.38(-0.99%)
May 15, 2017	38.84	38.88	37.95	38.16	86,833	+0.60(+1.58%)
May 12, 2017	37.75	37.89	37.38	37.56	32,867	-0.25(-0.66%)
May 11, 2017	38.28	38.41	37.71	37.81	68,575	-0.19(-0.51%)
May 10, 2017	37.42	38.31	37.42	38.00	133,269	+1.03(+2.78%)
May 09, 2017	37.71	37.71	36.74	36.98	66,774	-0.71(-1.89%)
May 08, 2017	37.07	37.69	37.05	37.69	81,827	+0.54(+1.46%)
May 05, 2017	35.94	37.20	35.87	37.15	106,523	+1.41(+3.94%)
May 04, 2017	36.83	36.83	35.38	35.74	243,560	-1.58(-4.23%)
May 03, 2017	37.06	37.66	36.75	37.32	120,099	+0.17(+0.47%)
May 02, 2017	37.61	37.91	36.80	37.15	171,380	-0.43(-1.15%)
May 01, 2017	37.71	37.85	37.31	37.58	70,056	-0.15(-0.40%)
Apr 28, 2017	38.28	38.51	37.67	37.73	93,995	+0.04(+0.11%)
Apr 27, 2017	38.13	38.13	36.93	37.69	201,252	-0.94(-2.44%)
Apr 26, 2017	38.50	39.65	38.40	38.63	160,999	-0.26(-0.67%)
Apr 25, 2017	38.30	38.99	38.10	38.89	111,669	+1.02(+2.69%)
Apr 24, 2017	38.26	38.44	37.87	37.87	52,275	+0.14(+0.37%)
Apr 21, 2017	37.84	38.03	37.31	37.73	129,870	-0.36(-0.94%)
Apr 20, 2017	37.87	38.61	37.87	38.09	113,807	+0.35(+0.92%)
Apr 19, 2017	39.13	39.19	37.53	37.74	139,063	-1.21(-3.11%)
Apr 18, 2017	39.22	39.82	38.78	38.96	95,476	-0.55(-1.40%)
Apr 17, 2017	39.53	39.71	39.28	39.51	74,964	-0.02(-0.05%)
Apr 13, 2017	41.14	41.14	39.33	39.53	170,555	-1.54(-3.74%)
Apr 12, 2017	41.50	42.02	40.78	41.07	156,643	-0.34(-0.81%)
Apr 11, 2017	41.42	41.59	40.59	41.40	144,375	-0.14(-0.34%)
Apr 10, 2017	41.30	41.83	41.12	41.54	90,424	+0.70(+1.72%)
Apr 07, 2017	41.16	41.43	40.72	40.84	128,136	-0.32(-0.79%)
Apr 06, 2017	40.89	41.39	40.63	41.16	63,744	+0.65(+1.60%)
Apr 05, 2017	41.61	42.26	40.42	40.51	226,804	-0.36(-0.87%)
Apr 04, 2017	40.48	40.93	39.71	40.87	95,921	+0.57(+1.42%)
Apr 03, 2017	40.49	40.63	39.45	40.30	114,756	-0.15(-0.37%)
Mar 31, 2017	40.62	40.83	40.02	40.45	117,908	-0.18(-0.45%)
Mar 30, 2017	41.01	41.17	40.25	40.63	205,690	+0.23(+0.56%)
Mar 29, 2017	39.30	40.46	39.10	40.41	408,522	+1.09(+2.78%)
Mar 28, 2017	38.33	39.49	38.19	39.31	106,469	+1.08(+2.83%)
Mar 27, 2017	37.94	38.43	37.74	38.23	88,091	-0.27(-0.70%)
Mar 24, 2017	38.87	39.07	38.40	38.50	73,537	-0.37(-0.95%)
Mar 23, 2017	38.91	39.44	38.76	38.87	65,597	-0.22(-0.55%)
Mar 22, 2017	39.00	39.40	38.67	39.09	134,364	-0.11(-0.28%)
Mar 21, 2017	40.10	40.21	39.04	39.20	91,763	-0.71(-1.79%)
Mar 20, 2017	39.62	39.99	39.27	39.91	96,008	-0.08(-0.21%)
Mar 17, 2017	40.37	40.49	39.99	39.99	38,881	-0.09(-0.22%)
Mar 16, 2017	40.64	40.69	39.88	40.08	50,011	-0.49(-1.20%)
Mar 15, 2017	39.53	40.74	39.24	40.56	136,588	+1.62(+4.15%)
Mar 14, 2017	39.24	39.24	38.16	38.95	153,950	-0.85(-2.14%)
Mar 13, 2017	39.71	40.19	39.54	39.80	114,639	+0.03(+0.08%)
Mar 10, 2017	40.42	40.49	39.35	39.77	100,830	-0.06(-0.16%)
Mar 09, 2017	39.01	39.89	38.55	39.83	210,920	+0.40(+1.01%)
Mar 08, 2017	41.47	41.60	39.38	39.43	242,632	-2.13(-5.13%)
Mar 07, 2017	42.57	42.89	41.53	41.57	85,834	-0.81(-1.91%)
Mar 06, 2017	42.00	42.46	41.73	42.38	47,887	+0.18(+0.43%)
Mar 03, 2017	42.45	42.81	41.99	42.19	78,086	-0.23(-0.53%)
Mar 02, 2017	42.64	43.23	42.36	42.42	71,268	-0.79(-1.82%)

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.