Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.42	40.62	40.04	40.47	85,990	+0.27(+0.68%)
May 30, 2017	40.45	40.46	39.89	40.20	98,339	-0.21(-0.53%)
May 26, 2017	40.39	40.48	40.12	40.41	86,518	+0.05(+0.13%)
May 25, 2017	40.13	40.40	40.06	40.36	66,392	+0.42(+1.06%)
May 24, 2017	39.93	40.50	39.86	39.93	108,765	+0.01(+0.02%)
May 23, 2017	39.96	40.17	39.71	39.93	145,421	+0.16(+0.40%)
May 22, 2017	39.39	39.85	38.99	39.77	75,158	+0.53(+1.35%)
May 19, 2017	39.09	39.52	38.96	39.24	153,177	+0.11(+0.29%)
May 18, 2017	39.62	39.72	39.10	39.12	243,112	-0.32(-0.81%)
May 17, 2017	39.56	39.72	38.90	39.44	201,276	-0.12(-0.31%)
May 16, 2017	39.62	39.73	39.16	39.56	109,911	+0.15(+0.38%)
May 15, 2017	39.16	39.73	38.97	39.41	94,301	+0.21(+0.54%)
May 12, 2017	38.90	39.31	38.74	39.20	97,660	+0.11(+0.29%)
May 11, 2017	38.83	39.17	38.50	39.09	140,834	+0.15(+0.39%)
May 10, 2017	38.07	39.09	38.07	38.93	181,090	+0.85(+2.24%)
May 09, 2017	38.71	38.71	37.87	38.08	152,318	-0.60(-1.55%)
May 08, 2017	39.14	39.36	38.31	38.68	163,748	-0.70(-1.79%)
May 05, 2017	38.44	39.43	38.44	39.38	180,272	+1.00(+2.61%)
May 04, 2017	39.58	39.58	38.12	38.38	126,992	-1.24(-3.13%)
May 03, 2017	38.87	39.85	38.71	39.62	155,343	+0.84(+2.15%)
May 02, 2017	39.37	39.37	38.27	38.78	165,350	-0.31(-0.79%)
May 01, 2017	39.20	39.51	38.85	39.09	107,549	-0.04(-0.11%)
Apr 28, 2017	40.09	40.09	38.96	39.14	192,472	-0.98(-2.45%)
Apr 27, 2017	41.01	41.18	40.07	40.12	162,242	-0.76(-1.85%)
Apr 26, 2017	40.02	41.11	39.85	40.88	190,407	+0.76(+1.88%)
Apr 25, 2017	40.02	40.41	39.98	40.12	125,073	+0.13(+0.33%)
Apr 24, 2017	40.00	40.31	39.80	39.99	173,652	+0.31(+0.78%)
Apr 21, 2017	39.48	39.87	39.32	39.68	332,661	+0.11(+0.29%)
Apr 20, 2017	39.85	39.87	39.38	39.57	162,010	-0.24(-0.60%)
Apr 19, 2017	39.38	39.89	39.38	39.80	124,399	+0.39(+0.98%)
Apr 18, 2017	39.21	39.58	39.18	39.42	124,810	-0.04(-0.11%)
Apr 17, 2017	39.46	39.54	39.32	39.46	128,509	+0.09(+0.22%)
Apr 13, 2017	39.27	39.76	39.20	39.37	110,837	-0.06(-0.16%)
Apr 12, 2017	39.50	39.58	39.05	39.43	81,885	-0.13(-0.33%)
Apr 11, 2017	38.79	39.61	38.27	39.57	114,950	+0.69(+1.79%)
Apr 10, 2017	38.72	38.93	38.49	38.87	95,774	+0.21(+0.55%)
Apr 07, 2017	38.58	38.95	38.58	38.66	149,458	+0.05(+0.14%)
Apr 06, 2017	38.77	38.77	38.20	38.61	109,007	-0.17(-0.43%)
Apr 05, 2017	38.70	38.95	38.43	38.78	184,472	+0.13(+0.34%)
Apr 04, 2017	37.97	38.76	37.97	38.64	133,889	+0.59(+1.55%)
Apr 03, 2017	38.75	38.81	37.95	38.05	140,987	-0.89(-2.28%)
Mar 31, 2017	38.29	39.17	38.20	38.94	194,439	+0.69(+1.82%)
Mar 30, 2017	38.19	38.32	37.91	38.25	128,932	-0.04(-0.09%)
Mar 29, 2017	38.42	38.48	37.98	38.28	154,666	-0.15(-0.39%)
Mar 28, 2017	38.35	38.55	37.87	38.43	128,497	+0.15(+0.39%)
Mar 27, 2017	38.46	38.94	38.04	38.28	135,557	+0.02(+0.05%)
Mar 24, 2017	38.43	38.64	38.06	38.27	157,189	+0.06(+0.16%)
Mar 23, 2017	38.68	39.03	38.06	38.20	222,271	-0.52(-1.34%)
Mar 22, 2017	38.65	38.85	38.45	38.72	146,195	+0.07(+0.18%)
Mar 21, 2017	38.85	38.95	38.46	38.65	145,928	-0.14(-0.36%)
Mar 20, 2017	39.43	39.43	38.27	38.79	215,110	-0.69(-1.76%)
Mar 17, 2017	38.83	39.50	38.28	39.49	658,594	+0.85(+2.21%)
Mar 16, 2017	38.78	38.82	38.21	38.63	218,988	-0.15(-0.39%)
Mar 15, 2017	37.56	38.79	37.46	38.78	221,203	+1.31(+3.50%)
Mar 14, 2017	37.30	37.58	37.15	37.47	110,461	+0.19(+0.52%)
Mar 13, 2017	36.89	37.33	36.82	37.28	104,033	+0.28(+0.76%)
Mar 10, 2017	36.60	37.05	36.36	37.00	114,403	+0.76(+2.11%)
Mar 09, 2017	36.42	37.18	36.16	36.24	134,241	-0.29(-0.79%)
Mar 08, 2017	37.65	37.65	36.51	36.53	118,149	-1.12(-2.97%)
Mar 07, 2017	37.81	39.12	37.54	37.64	258,285	-0.33(-0.88%)
Mar 06, 2017	38.43	38.43	37.93	37.98	99,570	-0.60(-1.55%)
Mar 03, 2017	39.38	39.38	38.24	38.57	143,417	-0.84(-2.14%)
Mar 02, 2017	39.54	39.61	39.21	39.42	114,647	-0.04(-0.11%)

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.