Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.93	37.03	36.82	36.86	4,270	-0.19(-0.52%)
May 30, 2017	37.38	37.41	37.03	37.05	10,872	-0.19(-0.51%)
May 26, 2017	37.19	37.29	37.10	37.24	9,542	+0.02(+0.05%)
May 25, 2017	37.60	37.60	37.11	37.22	264,628	-1.02(-2.67%)
May 24, 2017	38.51	38.76	38.19	38.25	29,125	-0.09(-0.24%)
May 23, 2017	38.30	38.36	38.24	38.34	12,683	-0.13(-0.35%)
May 22, 2017	38.12	38.47	38.12	38.47	2,509	-0.01(-0.03%)
May 19, 2017	38.40	38.58	38.40	38.48	3,916	-0.11(-0.29%)
May 18, 2017	38.59	38.65	38.57	38.59	13,447	+0.03(+0.07%)
May 17, 2017	38.34	38.59	38.34	38.57	14,336	+0.34(+0.90%)
May 16, 2017	38.40	38.74	38.19	38.22	19,854	-0.34(-0.87%)
May 15, 2017	38.57	38.58	38.50	38.56	19,383	-0.18(-0.47%)
May 12, 2017	39.10	39.10	38.72	38.74	5,511	-0.59(-1.51%)
May 11, 2017	39.28	39.46	39.28	39.33	3,559	-0.20(-0.51%)
May 10, 2017	39.55	39.55	39.47	39.53	9,441	+0.18(+0.45%)
May 09, 2017	39.29	39.36	39.28	39.36	4,901	-0.19(-0.47%)
May 08, 2017	39.11	39.54	39.11	39.54	10,462	+0.47(+1.20%)
May 05, 2017	38.81	39.10	38.81	39.07	7,965	+0.30(+0.78%)
May 04, 2017	38.37	38.77	38.37	38.77	2,325	+0.21(+0.53%)
May 03, 2017	38.41	38.57	38.41	38.57	9,652	+0.11(+0.27%)
May 02, 2017	38.35	38.47	38.35	38.46	7,123	+0.16(+0.43%)
May 01, 2017	38.07	38.30	38.07	38.30	2,590	-0.01(-0.03%)
Apr 28, 2017	38.33	38.39	38.31	38.31	5,400	-0.01(-0.03%)
Apr 27, 2017	38.28	38.34	38.21	38.32	1,697	+0.04(+0.10%)
Apr 26, 2017	38.16	38.34	38.15	38.28	6,116	+0.04(+0.10%)
Apr 25, 2017	37.97	38.25	37.97	38.24	6,798	-0.10(-0.25%)
Apr 24, 2017	38.34	38.34	38.21	38.34	255,612	+0.38(+1.01%)
Apr 21, 2017	38.34	38.34	37.93	37.95	4,265	+0.03(+0.08%)
Apr 20, 2017	38.10	38.10	37.92	37.92	12,274	-0.37(-0.98%)
Apr 19, 2017	38.08	38.31	38.08	38.30	23,626	+0.22(+0.59%)
Apr 18, 2017	38.07	38.09	38.03	38.07	4,894	+0.28(+0.75%)
Apr 17, 2017	37.73	37.83	37.73	37.79	9,320	+0.35(+0.95%)
Apr 13, 2017	37.31	37.44	37.31	37.44	8,351	-0.05(-0.13%)
Apr 12, 2017	37.59	37.59	37.48	37.48	5,100	-0.02(-0.05%)
Apr 11, 2017	37.55	37.58	37.50	37.50	2,925	-0.18(-0.48%)
Apr 10, 2017	37.52	37.70	37.52	37.68	9,434	+0.32(+0.86%)
Apr 07, 2017	37.29	37.40	37.29	37.36	7,485	+0.01(+0.04%)
Apr 06, 2017	37.31	37.38	37.29	37.35	2,775	-0.03(-0.08%)
Apr 05, 2017	37.40	37.89	37.20	37.38	15,215	-0.29(-0.76%)
Apr 04, 2017	38.00	38.00	37.61	37.67	4,045	-0.28(-0.73%)
Apr 03, 2017	37.71	37.98	37.70	37.94	2,970	-0.02(-0.05%)
Mar 31, 2017	38.15	38.15	37.89	37.96	3,970	-0.31(-0.80%)
Mar 30, 2017	38.23	38.27	38.13	38.27	7,348	+0.45(+1.19%)
Mar 29, 2017	37.81	37.82	37.81	37.82	513	-0.01(-0.03%)
Mar 28, 2017	37.68	37.86	37.68	37.83	7,450	+0.35(+0.92%)
Mar 27, 2017	37.63	37.63	37.48	37.48	3,008	-0.05(-0.13%)
Mar 24, 2017	37.56	37.58	37.43	37.53	15,107	-0.32(-0.84%)
Mar 23, 2017	37.69	37.86	37.69	37.85	9,734	+0.03(+0.08%)
Mar 22, 2017	38.08	38.08	37.76	37.82	7,713	-0.20(-0.54%)
Mar 21, 2017	38.02	38.02	37.85	38.02	4,695	-0.00(-0.00%)
Mar 20, 2017	38.03	38.05	38.02	38.02	5,747	-0.10(-0.27%)
Mar 17, 2017	38.04	38.18	38.04	38.13	2,309	+0.58(+1.56%)
Mar 16, 2017	37.48	37.54	37.48	37.54	1,554	-0.15(-0.41%)
Mar 15, 2017	38.47	38.47	37.69	37.69	7,088	-0.66(-1.72%)
Mar 14, 2017	38.53	38.53	38.33	38.36	4,128	+0.06(+0.16%)
Mar 13, 2017	38.34	38.37	38.26	38.29	14,805	-0.27(-0.71%)
Mar 10, 2017	38.78	38.78	38.49	38.57	7,552	-0.21(-0.54%)
Mar 09, 2017	38.50	38.81	38.50	38.78	33,844	+0.32(+0.82%)
Mar 08, 2017	38.31	38.46	38.27	38.46	6,907	+0.28(+0.73%)
Mar 07, 2017	38.22	38.24	38.16	38.18	26,730	-0.13(-0.34%)
Mar 06, 2017	38.09	38.34	38.00	38.31	6,478	-0.03(-0.09%)
Mar 03, 2017	38.41	38.47	38.35	38.35	15,552	-0.06(-0.16%)
Mar 02, 2017	38.21	38.42	38.12	38.41	33,991	+0.66(+1.74%)

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.