Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.54	39.67	38.55	39.24	317,126	-0.04(-0.10%)
May 30, 2017	39.19	39.51	39.04	39.28	134,450	+0.02(+0.05%)
May 26, 2017	38.86	39.46	38.31	39.26	320,389	+0.40(+1.03%)
May 25, 2017	38.95	38.95	38.33	38.86	178,300	-0.04(-0.10%)
May 24, 2017	38.75	39.37	38.56	38.90	343,309	+0.28(+0.73%)
May 23, 2017	39.39	39.46	38.50	38.62	301,351	-0.54(-1.38%)
May 22, 2017	38.41	39.18	38.15	39.16	184,155	+0.85(+2.22%)
May 19, 2017	38.62	39.49	38.12	38.31	185,447	-0.45(-1.16%)
May 18, 2017	39.39	39.84	38.33	38.76	258,778	-0.63(-1.60%)
May 17, 2017	39.13	39.96	39.05	39.39	516,544	-0.33(-0.83%)
May 16, 2017	38.45	39.74	38.33	39.72	273,908	+1.27(+3.30%)
May 15, 2017	39.06	39.23	38.37	38.45	182,651	-0.39(-1.00%)
May 12, 2017	38.56	38.97	38.36	38.84	291,950	+0.22(+0.57%)
May 11, 2017	38.35	38.78	37.84	38.62	256,734	+0.26(+0.68%)
May 10, 2017	38.09	38.48	37.73	38.36	270,404	+0.30(+0.79%)
May 09, 2017	37.71	38.09	37.08	38.06	297,046	+0.35(+0.93%)
May 08, 2017	37.68	38.27	37.43	37.71	380,876	+0.04(+0.11%)
May 05, 2017	38.25	38.61	37.57	37.67	361,931	-0.34(-0.89%)
May 04, 2017	36.30	38.11	35.53	38.01	408,947	+2.21(+6.17%)
May 03, 2017	36.04	36.29	35.75	35.80	220,095	-0.49(-1.35%)
May 02, 2017	37.26	37.29	36.12	36.29	249,563	-0.97(-2.60%)
May 01, 2017	36.79	37.40	36.42	37.26	273,743	+0.47(+1.28%)
Apr 28, 2017	36.96	37.59	36.13	36.79	320,811	-0.10(-0.27%)
Apr 27, 2017	35.81	37.29	35.78	36.89	493,689	+1.10(+3.07%)
Apr 26, 2017	34.63	35.85	34.63	35.79	307,561	+1.16(+3.35%)
Apr 25, 2017	35.30	35.69	34.60	34.63	368,393	-0.48(-1.37%)
Apr 24, 2017	35.33	35.73	35.04	35.11	146,940	+0.05(+0.14%)
Apr 21, 2017	35.78	35.78	34.71	35.06	224,107	-0.78(-2.18%)
Apr 20, 2017	36.03	36.10	35.31	35.84	349,067	-0.05(-0.14%)
Apr 19, 2017	35.79	36.02	35.42	35.89	291,340	+0.22(+0.62%)
Apr 18, 2017	35.59	35.80	35.29	35.67	179,586	+0.03(+0.08%)
Apr 17, 2017	35.51	35.73	35.13	35.64	104,301	+0.29(+0.82%)
Apr 13, 2017	35.08	35.75	34.92	35.35	186,994	+0.21(+0.60%)
Apr 12, 2017	34.78	35.35	34.19	35.14	221,661	+0.40(+1.15%)
Apr 11, 2017	34.30	34.76	34.24	34.74	167,558	+0.27(+0.78%)
Apr 10, 2017	34.25	34.71	34.12	34.47	156,766	+0.18(+0.52%)
Apr 07, 2017	33.72	34.35	33.40	34.29	223,101	+0.48(+1.42%)
Apr 06, 2017	33.77	33.85	32.73	33.81	204,295	+0.17(+0.51%)
Apr 05, 2017	33.76	34.22	33.40	33.64	241,974	-0.24(-0.71%)
Apr 04, 2017	33.81	35.47	33.68	33.88	202,542	+0.05(+0.15%)
Apr 03, 2017	35.22	35.23	33.82	33.83	261,786	-1.37(-3.89%)
Mar 31, 2017	35.00	35.32	34.44	35.20	214,192	+0.13(+0.37%)
Mar 30, 2017	35.16	35.46	34.73	35.07	165,465	-0.03(-0.09%)
Mar 29, 2017	34.79	35.57	34.65	35.10	253,732	+0.35(+1.01%)
Mar 28, 2017	34.54	35.00	34.28	34.75	140,153	+0.08(+0.23%)
Mar 27, 2017	34.16	34.82	33.38	34.67	156,693	+0.03(+0.09%)
Mar 24, 2017	34.80	34.91	34.14	34.64	200,546	-0.07(-0.20%)
Mar 23, 2017	34.00	35.16	33.41	34.71	426,471	+0.65(+1.91%)
Mar 22, 2017	33.86	34.44	33.56	34.06	184,433	+0.19(+0.56%)
Mar 21, 2017	35.03	35.03	33.80	33.87	287,907	-1.10(-3.15%)
Mar 20, 2017	34.92	35.61	34.46	34.97	300,760	+0.04(+0.11%)
Mar 17, 2017	33.63	35.36	33.00	34.93	729,445	+1.18(+3.50%)
Mar 16, 2017	33.70	33.78	33.35	33.75	125,693	+0.06(+0.18%)
Mar 15, 2017	33.08	33.81	32.90	33.69	245,592	+0.69(+2.09%)
Mar 14, 2017	32.52	33.07	32.36	33.00	253,456	+0.39(+1.20%)
Mar 13, 2017	32.23	32.66	31.87	32.61	138,351	+0.37(+1.15%)
Mar 10, 2017	32.23	32.37	31.92	32.24	166,337	+0.22(+0.69%)
Mar 09, 2017	31.82	32.14	31.63	32.02	123,249	+0.35(+1.11%)
Mar 08, 2017	31.10	31.98	31.06	31.67	145,330	+0.70(+2.26%)
Mar 07, 2017	30.94	31.87	30.70	30.97	182,779	-0.26(-0.83%)
Mar 06, 2017	31.55	31.80	31.23	31.23	115,134	-0.43(-1.36%)
Mar 03, 2017	31.94	32.18	31.39	31.66	88,819	-0.19(-0.60%)
Mar 02, 2017	31.84	32.27	31.59	31.85	192,179	-0.18(-0.56%)

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.