Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.60	36.82	36.44	36.59	1,271,145	+0.39(+1.08%)
May 30, 2017	36.02	36.26	36.01	36.20	738,630	+0.04(+0.12%)
May 26, 2017	36.14	36.29	36.04	36.16	1,451,500	-0.02(-0.06%)
May 25, 2017	36.19	36.28	36.01	36.18	4,278,926	-0.09(-0.24%)
May 24, 2017	36.16	36.30	36.03	36.27	7,087,990	+0.06(+0.16%)
May 23, 2017	36.39	36.46	36.15	36.21	2,487,599	-0.07(-0.18%)
May 22, 2017	36.46	36.49	36.24	36.27	1,288,714	-0.11(-0.30%)
May 19, 2017	36.42	36.54	36.30	36.39	1,883,763	+0.12(+0.33%)
May 18, 2017	36.23	36.44	36.11	36.27	4,601,255	-0.18(-0.51%)
May 17, 2017	36.98	37.05	36.45	36.45	4,212,111	-0.60(-1.61%)
May 16, 2017	37.03	37.07	36.83	37.05	5,805,259	+0.59(+1.62%)
May 15, 2017	36.19	36.63	36.16	36.46	1,905,948	+0.15(+0.41%)
May 12, 2017	35.95	36.40	35.87	36.31	2,062,606	+0.64(+1.80%)
May 11, 2017	35.43	35.74	35.42	35.67	1,459,425	+0.23(+0.65%)
May 10, 2017	35.07	35.48	35.07	35.44	2,209,774	+0.40(+1.14%)
May 09, 2017	34.78	35.06	34.71	35.04	3,204,507	+0.34(+0.99%)
May 08, 2017	35.03	35.06	34.63	34.70	2,149,616	-0.35(-1.00%)
May 05, 2017	35.28	35.28	34.91	35.05	5,858,776	+0.11(+0.33%)
May 04, 2017	34.61	34.95	34.60	34.93	4,066,741	+0.83(+2.43%)
May 03, 2017	34.06	34.18	33.87	34.11	2,311,408	-0.25(-0.73%)
May 02, 2017	34.06	34.38	33.88	34.36	3,760,635	+0.64(+1.88%)
May 01, 2017	33.67	33.86	33.61	33.72	1,849,339	-0.03(-0.08%)
Apr 28, 2017	33.90	33.91	33.46	33.75	3,037,758	+0.28(+0.83%)
Apr 27, 2017	33.21	33.48	33.13	33.47	1,630,200	+0.35(+1.06%)
Apr 26, 2017	33.03	33.26	33.03	33.12	1,332,574	+0.01(+0.04%)
Apr 25, 2017	33.13	33.17	32.96	33.11	2,196,764	+0.36(+1.09%)
Apr 24, 2017	32.90	32.94	32.62	32.75	5,569,507	+1.29(+4.10%)
Apr 21, 2017	31.57	31.59	31.37	31.46	2,404,795	-0.50(-1.56%)
Apr 20, 2017	31.93	32.13	31.82	31.96	2,331,320	+0.34(+1.08%)
Apr 19, 2017	31.68	31.73	31.57	31.62	2,140,553	-0.10(-0.31%)
Apr 18, 2017	31.98	32.02	31.59	31.72	2,366,258	-0.77(-2.37%)
Apr 17, 2017	32.47	32.69	32.45	32.49	1,669,055	-0.09(-0.26%)
Apr 13, 2017	32.29	32.72	32.26	32.57	1,924,787	+0.19(+0.57%)
Apr 12, 2017	32.31	32.46	32.21	32.39	1,025,969	+0.16(+0.49%)
Apr 11, 2017	32.17	32.25	31.94	32.23	1,673,405	+0.42(+1.32%)
Apr 10, 2017	31.99	32.06	31.80	31.81	933,495	-0.16(-0.51%)
Apr 07, 2017	32.05	32.17	31.96	31.97	1,660,074	-0.36(-1.10%)
Apr 06, 2017	32.56	32.58	32.23	32.33	1,670,088	+0.02(+0.07%)
Apr 05, 2017	32.49	32.60	32.24	32.31	2,517,135	-0.15(-0.46%)
Apr 04, 2017	32.29	32.47	32.27	32.46	1,203,180	+0.25(+0.78%)
Apr 03, 2017	32.02	32.25	31.97	32.21	1,096,481	-0.08(-0.24%)
Mar 31, 2017	32.09	32.32	32.01	32.29	1,903,109	+0.29(+0.89%)
Mar 30, 2017	32.13	32.24	31.94	32.00	1,802,790	-0.30(-0.93%)
Mar 29, 2017	32.28	32.44	32.27	32.30	2,254,367	-0.06(-0.18%)
Mar 28, 2017	32.28	32.79	32.24	32.36	3,100,966	-0.02(-0.07%)
Mar 27, 2017	32.34	32.46	32.29	32.38	3,311,001	+0.54(+1.68%)
Mar 24, 2017	31.94	31.98	31.75	31.84	2,967,021	+0.09(+0.27%)
Mar 23, 2017	31.89	32.20	31.71	31.76	1,890,532	-0.11(-0.36%)
Mar 22, 2017	31.94	32.02	31.79	31.87	1,456,206	+0.22(+0.70%)
Mar 21, 2017	32.08	32.16	31.64	31.65	2,488,334	-0.11(-0.34%)
Mar 20, 2017	31.79	31.93	31.65	31.76	2,124,694	+0.15(+0.47%)
Mar 17, 2017	31.52	31.75	31.40	31.61	1,987,298	-0.19(-0.61%)
Mar 16, 2017	31.62	31.81	31.51	31.80	1,406,324	+0.27(+0.86%)
Mar 15, 2017	31.05	31.54	31.05	31.53	1,057,422	+0.40(+1.28%)
Mar 14, 2017	31.14	31.24	31.08	31.13	816,451	-0.15(-0.48%)
Mar 13, 2017	31.27	31.31	31.15	31.28	1,086,976	-0.05(-0.16%)
Mar 10, 2017	31.27	31.35	31.19	31.33	1,627,906	+0.24(+0.76%)
Mar 09, 2017	31.05	31.19	30.97	31.10	1,871,671	+0.22(+0.72%)
Mar 08, 2017	30.93	31.05	30.82	30.87	1,423,530	+0.13(+0.42%)
Mar 07, 2017	30.59	30.87	30.57	30.75	2,408,181	-0.44(-1.40%)
Mar 06, 2017	31.22	31.30	31.07	31.18	1,434,457	-0.39(-1.22%)
Mar 03, 2017	31.46	31.66	31.40	31.57	1,821,580	+0.51(+1.65%)
Mar 02, 2017	30.88	31.14	30.87	31.05	1,634,772	+0.03(+0.09%)

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.