Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.58	37.83	36.06	37.41	75,774	+0.82(+2.25%)
May 30, 2017	36.70	37.23	36.30	36.59	31,150	-0.59(-1.58%)
May 26, 2017	37.02	37.35	36.19	37.18	63,416	+0.01(+0.02%)
May 25, 2017	37.35	37.42	36.23	37.17	67,972	-0.14(-0.37%)
May 24, 2017	37.42	37.77	37.01	37.31	52,417	-0.25(-0.67%)
May 23, 2017	38.24	38.24	37.22	37.56	50,313	-0.27(-0.71%)
May 22, 2017	37.90	38.25	37.75	37.83	171,068	-0.06(-0.15%)
May 19, 2017	36.69	38.03	36.29	37.88	113,455	+0.48(+1.28%)
May 18, 2017	37.31	38.45	36.22	37.40	80,741	+0.15(+0.39%)
May 17, 2017	37.75	38.33	37.14	37.26	38,509	-0.81(-2.12%)
May 16, 2017	37.91	38.71	37.84	38.06	43,035	+0.18(+0.47%)
May 15, 2017	37.42	38.16	37.42	37.88	76,299	+0.65(+1.75%)
May 12, 2017	37.74	38.54	37.04	37.23	74,529	-0.68(-1.78%)
May 11, 2017	37.71	39.03	37.44	37.91	141,552	+0.20(+0.52%)
May 10, 2017	37.16	38.59	37.06	37.71	298,575	+0.62(+1.67%)
May 09, 2017	37.20	38.80	36.46	37.10	95,041	-0.19(-0.50%)
May 08, 2017	37.58	37.59	36.61	37.28	35,052	-0.34(-0.91%)
May 05, 2017	37.01	37.99	36.53	37.62	90,234	+0.32(+0.85%)
May 04, 2017	38.60	38.60	36.61	37.31	121,136	-1.37(-3.55%)
May 03, 2017	39.37	39.63	38.01	38.68	216,523	-1.01(-2.54%)
May 02, 2017	41.05	41.13	39.36	39.69	128,976	-0.76(-1.87%)
May 01, 2017	40.52	40.66	39.88	40.45	40,001	+0.02(+0.06%)
Apr 28, 2017	39.40	40.73	39.12	40.42	105,408	+1.11(+2.83%)
Apr 27, 2017	40.08	40.12	39.12	39.31	46,204	-0.77(-1.93%)
Apr 26, 2017	40.29	40.65	40.08	40.08	38,835	-0.55(-1.35%)
Apr 25, 2017	40.45	40.66	39.59	40.63	36,250	+0.31(+0.78%)
Apr 24, 2017	40.20	40.64	39.12	40.32	58,127	+0.25(+0.62%)
Apr 21, 2017	40.59	40.87	39.61	40.07	94,328	-0.50(-1.23%)
Apr 20, 2017	40.77	40.88	40.08	40.57	142,512	-0.27(-0.65%)
Apr 19, 2017	41.38	41.41	40.46	40.83	74,057	-0.27(-0.65%)
Apr 18, 2017	40.97	41.76	40.83	41.10	73,264	-0.02(-0.06%)
Apr 17, 2017	40.04	41.42	39.98	41.12	65,913	+0.80(+1.98%)
Apr 13, 2017	40.25	40.37	39.52	40.33	73,652	+0.11(+0.28%)
Apr 12, 2017	40.21	41.54	39.97	40.21	102,511	+0.06(+0.14%)
Apr 11, 2017	39.97	40.90	39.61	40.16	103,807	-0.04(-0.10%)
Apr 10, 2017	40.21	40.56	39.53	40.20	97,717	-0.04(-0.10%)
Apr 07, 2017	40.00	40.47	39.61	40.24	150,424	-0.14(-0.34%)
Apr 06, 2017	40.76	40.93	39.40	40.37	164,412	-0.20(-0.50%)
Apr 05, 2017	41.83	42.60	40.42	40.58	699,558	-1.02(-2.44%)
Apr 04, 2017	41.93	41.94	40.33	41.59	75,034	-0.58(-1.38%)
Apr 03, 2017	42.11	42.38	41.27	42.17	117,962	+0.17(+0.40%)
Mar 31, 2017	41.20	42.66	41.03	42.00	73,204	+0.67(+1.62%)
Mar 30, 2017	41.21	41.92	40.41	41.33	48,795	+0.46(+1.12%)
Mar 29, 2017	40.15	41.93	39.82	40.87	51,604	+1.07(+2.70%)
Mar 28, 2017	39.34	41.04	39.34	39.80	32,430	+0.40(+1.02%)
Mar 27, 2017	40.33	40.77	39.05	39.40	49,956	-1.37(-3.36%)
Mar 24, 2017	40.86	41.44	40.75	40.77	30,511	+0.37(+0.92%)
Mar 23, 2017	39.22	41.52	39.21	40.40	93,829	+1.23(+3.15%)
Mar 22, 2017	39.33	39.73	38.50	39.16	40,872	+0.18(+0.46%)
Mar 21, 2017	40.16	40.24	38.34	38.99	39,822	-0.72(-1.81%)
Mar 20, 2017	39.24	40.31	38.05	39.71	50,298	+0.22(+0.55%)
Mar 17, 2017	40.18	40.37	38.71	39.49	112,413	-0.63(-1.57%)
Mar 16, 2017	39.76	40.92	39.52	40.12	75,016	+0.77(+1.95%)
Mar 15, 2017	37.78	39.89	37.78	39.35	52,330	+1.41(+3.72%)
Mar 14, 2017	38.04	38.71	37.75	37.94	94,691	-0.09(-0.23%)
Mar 13, 2017	38.62	39.67	37.58	38.03	53,008	-0.63(-1.63%)
Mar 10, 2017	37.42	39.12	35.29	38.66	259,966	+1.10(+2.94%)
Mar 09, 2017	39.00	39.00	37.31	37.55	136,506	-1.44(-3.70%)
Mar 08, 2017	40.33	40.33	38.74	39.00	121,526	-1.13(-2.81%)
Mar 07, 2017	39.75	40.45	39.47	40.12	34,104	+0.20(+0.50%)
Mar 06, 2017	41.47	41.47	39.20	39.92	121,520	-1.72(-4.13%)
Mar 03, 2017	41.93	42.47	41.12	41.64	91,310	-0.31(-0.73%)
Mar 02, 2017	42.02	42.98	41.58	41.95	149,410	+0.56(+1.36%)

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.