Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.28	42.69	42.24	42.51	227,178	+1.23(+2.98%)
May 30, 2017	41.30	41.45	41.17	41.28	141,819	-0.25(-0.60%)
May 26, 2017	41.59	41.62	41.46	41.53	175,797	+0.22(+0.54%)
May 25, 2017	41.07	41.37	41.06	41.30	102,553	+0.50(+1.22%)
May 24, 2017	40.66	40.83	40.63	40.81	107,407	+0.00(+0.00%)
May 23, 2017	41.12	41.18	40.77	40.81	77,692	-0.21(-0.52%)
May 22, 2017	40.97	41.16	40.95	41.02	108,841	+0.31(+0.77%)
May 19, 2017	40.70	40.82	40.64	40.71	138,338	+0.08(+0.20%)
May 18, 2017	40.70	40.80	40.61	40.63	223,365	+0.33(+0.82%)
May 17, 2017	40.57	40.67	40.26	40.30	242,208	-0.88(-2.14%)
May 16, 2017	41.58	41.58	41.16	41.18	258,754	-0.09(-0.22%)
May 15, 2017	41.30	41.40	41.24	41.27	146,989	-0.25(-0.60%)
May 12, 2017	41.30	41.59	41.24	41.52	165,006	+0.33(+0.80%)
May 11, 2017	41.05	41.24	40.87	41.19	144,060	+0.16(+0.39%)
May 10, 2017	41.25	41.27	40.84	41.03	206,952	-0.07(-0.17%)
May 09, 2017	41.09	41.27	41.02	41.10	129,983	+0.29(+0.71%)
May 08, 2017	40.83	40.91	40.77	40.81	290,755	-0.42(-1.03%)
May 05, 2017	40.77	41.24	40.67	41.23	228,305	+0.48(+1.19%)
May 04, 2017	40.36	40.76	40.36	40.75	348,874	+0.56(+1.40%)
May 03, 2017	40.01	40.22	39.79	40.18	484,978	-0.03(-0.07%)
May 02, 2017	39.86	40.27	39.77	40.21	233,975	+1.02(+2.61%)
May 01, 2017	39.08	39.24	39.04	39.19	98,735	+0.05(+0.14%)
Apr 28, 2017	39.40	39.42	39.03	39.13	149,701	-0.17(-0.43%)
Apr 27, 2017	39.34	39.44	39.24	39.30	154,726	+0.04(+0.11%)
Apr 26, 2017	39.13	39.38	39.09	39.26	143,479	+0.06(+0.16%)
Apr 25, 2017	39.04	39.22	38.98	39.20	322,762	+0.47(+1.21%)
Apr 24, 2017	38.76	38.91	38.69	38.73	262,682	+1.11(+2.95%)
Apr 21, 2017	37.55	37.70	37.51	37.62	198,728	-0.11(-0.28%)
Apr 20, 2017	37.76	37.84	37.66	37.73	90,811	+0.08(+0.21%)
Apr 19, 2017	37.81	37.85	37.65	37.65	141,446	-0.12(-0.33%)
Apr 18, 2017	37.62	37.79	37.58	37.77	173,568	+0.30(+0.80%)
Apr 17, 2017	37.40	37.51	37.39	37.47	102,144	+0.18(+0.47%)
Apr 13, 2017	37.61	37.61	37.29	37.29	166,959	+0.11(+0.31%)
Apr 12, 2017	36.90	37.21	36.85	37.18	237,023	+0.42(+1.15%)
Apr 11, 2017	36.80	36.91	36.60	36.76	248,515	+0.04(+0.10%)
Apr 10, 2017	36.67	36.78	36.62	36.72	115,926	+0.06(+0.17%)
Apr 07, 2017	36.64	36.73	36.59	36.66	129,703	-0.05(-0.14%)
Apr 06, 2017	36.70	36.75	36.60	36.71	178,063	+0.17(+0.46%)
Apr 05, 2017	36.63	36.79	36.51	36.55	343,159	-0.60(-1.61%)
Apr 04, 2017	37.26	37.27	36.99	37.14	110,826	-0.12(-0.33%)
Apr 03, 2017	37.24	37.34	37.12	37.27	102,461	+0.17(+0.45%)
Mar 31, 2017	37.13	37.23	37.02	37.10	231,321	+0.05(+0.14%)
Mar 30, 2017	37.08	37.17	37.00	37.05	77,372	-0.15(-0.40%)
Mar 29, 2017	37.14	37.29	37.12	37.20	124,490	-0.04(-0.09%)
Mar 28, 2017	37.06	37.29	37.02	37.23	130,457	+0.19(+0.52%)
Mar 27, 2017	36.83	37.06	36.80	37.04	112,255	+0.14(+0.38%)
Mar 24, 2017	36.82	36.99	36.70	36.90	84,901	+0.29(+0.79%)
Mar 23, 2017	36.44	36.74	36.44	36.61	108,393	+0.09(+0.24%)
Mar 22, 2017	36.32	36.57	36.26	36.52	122,067	+0.23(+0.63%)
Mar 21, 2017	36.49	36.64	36.27	36.29	232,441	-1.22(-3.24%)
Mar 20, 2017	37.62	37.64	37.45	37.51	120,347	+0.22(+0.59%)
Mar 17, 2017	37.29	37.36	37.21	37.29	139,547	-0.06(-0.16%)
Mar 16, 2017	37.42	37.47	37.19	37.35	111,599	-0.16(-0.42%)
Mar 15, 2017	37.18	37.53	37.16	37.51	132,089	+0.33(+0.88%)
Mar 14, 2017	37.17	37.38	37.14	37.18	128,949	+0.05(+0.14%)
Mar 13, 2017	36.98	37.16	36.98	37.13	109,597	-0.06(-0.17%)
Mar 10, 2017	36.92	37.22	36.84	37.19	190,735	+0.35(+0.96%)
Mar 09, 2017	36.89	36.92	36.66	36.84	240,263	+0.70(+1.95%)
Mar 08, 2017	36.42	36.50	36.11	36.13	229,172	-0.46(-1.25%)
Mar 07, 2017	36.39	36.66	36.21	36.59	205,308	+0.09(+0.24%)
Mar 06, 2017	36.55	36.57	36.33	36.50	151,593	-0.46(-1.24%)
Mar 03, 2017	36.62	36.99	36.51	36.96	91,131	+0.24(+0.65%)
Mar 02, 2017	36.57	36.77	36.56	36.72	117,586	-0.19(-0.52%)

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.