Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.44	35.76	34.97	35.58	176,019	+0.28(+0.79%)
May 30, 2017	34.88	35.58	34.51	35.30	98,414	+0.23(+0.66%)
May 26, 2017	35.16	35.67	35.06	35.06	322,025	-0.19(-0.53%)
May 25, 2017	35.62	35.79	34.60	35.25	341,013	-0.19(-0.53%)
May 24, 2017	35.34	35.60	34.88	35.44	178,870	+0.23(+0.66%)
May 23, 2017	35.02	35.34	34.65	35.20	151,975	+0.33(+0.93%)
May 22, 2017	34.92	34.97	34.46	34.88	110,095	+0.23(+0.67%)
May 19, 2017	34.32	34.97	33.76	34.65	168,774	+0.61(+1.78%)
May 18, 2017	34.46	34.79	34.02	34.04	167,077	-0.51(-1.48%)
May 17, 2017	33.90	34.74	33.88	34.55	217,249	-0.23(-0.67%)
May 16, 2017	34.79	35.11	34.46	34.79	110,543	+0.00(+0.00%)
May 15, 2017	34.41	34.88	34.41	34.79	107,181	+0.56(+1.63%)
May 12, 2017	34.65	34.65	33.53	34.23	155,920	-0.61(-1.74%)
May 11, 2017	35.25	35.44	34.55	34.83	131,166	-0.65(-1.84%)
May 10, 2017	35.34	35.86	35.20	35.48	122,693	+0.05(+0.13%)
May 09, 2017	36.37	36.65	35.25	35.44	194,857	-0.93(-2.56%)
May 08, 2017	36.04	36.76	35.90	36.37	159,843	+0.23(+0.64%)
May 05, 2017	36.00	36.37	35.58	36.14	125,711	+0.28(+0.78%)
May 04, 2017	36.18	36.18	35.44	35.86	142,869	-0.19(-0.52%)
May 03, 2017	36.51	36.69	35.76	36.04	184,116	-0.75(-2.03%)
May 02, 2017	37.21	37.39	36.51	36.79	284,000	-0.32(-0.86%)
May 01, 2017	38.17	38.20	36.92	37.11	323,560	-1.07(-2.80%)
Apr 28, 2017	40.40	40.40	38.04	38.17	319,555	-2.00(-4.97%)
Apr 27, 2017	40.78	41.38	37.15	40.17	575,813	-1.39(-3.35%)
Apr 26, 2017	41.24	41.84	41.20	41.56	317,064	+0.23(+0.56%)
Apr 25, 2017		41.94	40.87	41.33	182,832	+1.02(+2.53%)
Apr 24, 2017	39.61	40.50	39.29	40.31	193,059	+1.11(+2.84%)
Apr 21, 2017	39.66	39.66	38.92	39.20	190,685	-0.56(-1.40%)
Apr 20, 2017	39.20	39.89	39.10	39.75	255,629	+0.84(+2.15%)
Apr 19, 2017	38.73	39.24	38.59	38.92	221,417	+0.37(+0.96%)
Apr 18, 2017	39.15	39.61	38.50	38.55	270,970	-1.07(-2.70%)
Apr 17, 2017	39.10	39.71	38.82	39.61	162,183	+0.79(+2.03%)
Apr 13, 2017	39.38	39.52	38.76	38.82	199,951	-0.65(-1.65%)
Apr 12, 2017	39.61	39.68	39.01	39.48	309,384	-0.14(-0.35%)
Apr 11, 2017	38.73	41.29	38.73	39.61	242,154	+0.79(+2.03%)
Apr 10, 2017	39.20	39.61	38.59	38.82	90,374	-0.33(-0.83%)
Apr 07, 2017	38.82	39.34	38.69	39.15	135,663	+0.23(+0.60%)
Apr 06, 2017	38.22	39.15	38.08	38.92	121,211	+0.88(+2.32%)
Apr 05, 2017	39.10	39.43	37.99	38.04	129,642	-0.79(-2.03%)
Apr 04, 2017	38.36	38.92	38.36	38.82	146,649	+0.33(+0.84%)
Apr 03, 2017	40.13	40.45	38.45	38.50	157,545	-1.49(-3.72%)
Mar 31, 2017	39.20	40.17	38.76	39.99	240,469	+0.79(+2.01%)
Mar 30, 2017	38.96	39.36	38.82	39.20	92,266	+0.33(+0.84%)
Mar 29, 2017	38.31	38.99	38.27	38.87	63,922	+0.46(+1.21%)
Mar 28, 2017	37.80	38.73	37.62	38.41	148,743	+0.33(+0.85%)
Mar 27, 2017	37.34	38.17	37.29	38.08	135,430	-0.19(-0.49%)
Mar 24, 2017	38.22	38.64	38.04	38.27	143,596	+0.14(+0.37%)
Mar 23, 2017	37.39	38.41	37.20	38.13	128,965	+0.74(+1.99%)
Mar 22, 2017	37.20	37.48	36.81	37.39	124,029	+0.09(+0.25%)
Mar 21, 2017	39.06	39.06	37.25	37.29	164,280	-1.39(-3.60%)
Mar 20, 2017	38.92	39.10	38.31	38.69	73,453	-0.33(-0.83%)
Mar 17, 2017	38.13	39.20	38.08	39.01	444,675	+0.65(+1.69%)
Mar 16, 2017	38.59	38.69	38.13	38.36	94,763	+0.00(+0.00%)
Mar 15, 2017	37.48	38.69	37.48	38.36	135,978	+1.02(+2.74%)
Mar 14, 2017	37.48	37.48	36.83	37.34	81,176	-0.33(-0.86%)
Mar 13, 2017	37.15	37.94	37.15	37.66	110,063	+0.56(+1.50%)
Mar 10, 2017	37.71	37.90	36.69	37.11	214,077	-0.14(-0.37%)
Mar 09, 2017	38.04	38.64	37.01	37.25	183,568	-0.88(-2.31%)
Mar 08, 2017	39.06	39.10	38.13	38.13	83,803	-0.65(-1.68%)
Mar 07, 2017	38.92	39.48	38.78	38.78	58,828	-0.37(-0.95%)
Mar 06, 2017	38.87	39.24	38.78	39.15	77,763	-0.19(-0.47%)
Mar 03, 2017	39.34	39.94	38.92	39.34	96,144	+0.14(+0.36%)
Mar 02, 2017	40.31	40.31	39.15	39.20	68,467	-1.25(-3.10%)

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.