Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.83	35.89	35.34	35.34	176,884	-0.20(-0.58%)
May 30, 2017	35.40	35.62	35.26	35.55	2,136,693	-0.48(-1.32%)
May 26, 2017	35.76	36.09	35.76	36.02	2,815,025	-0.26(-0.72%)
May 25, 2017	36.22	36.38	35.80	36.28	1,712,315	+0.05(+0.15%)
May 24, 2017	36.08	36.38	35.90	36.23	160,767	-1.20(-3.19%)
May 23, 2017	37.16	37.47	37.00	37.42	138,144	+0.42(+1.14%)
May 22, 2017	36.99	37.18	36.85	37.00	79,910	+0.19(+0.52%)
May 19, 2017	36.52	37.06	36.52	36.81	111,966	+0.83(+2.29%)
May 18, 2017	35.88	36.06	35.66	35.98	98,103	-0.15(-0.40%)
May 17, 2017	36.61	36.82	35.91	36.13	123,078	-1.32(-3.52%)
May 16, 2017	37.24	37.46	37.10	37.45	106,803	+0.48(+1.31%)
May 15, 2017	36.31	37.01	36.31	36.97	112,520	+0.37(+1.00%)
May 12, 2017	36.29	36.60	36.21	36.60	374,587	+0.37(+1.01%)
May 11, 2017	36.22	36.28	35.88	36.23	139,902	-0.23(-0.62%)
May 10, 2017	36.33	36.46	36.19	36.46	143,953	+0.10(+0.28%)
May 09, 2017	36.58	36.62	36.10	36.36	170,623	-0.26(-0.71%)
May 08, 2017	36.62	36.76	36.40	36.62	481,503	-1.39(-3.66%)
May 05, 2017	36.94	38.01	36.84	38.01	157,415	+1.32(+3.60%)
May 04, 2017	36.11	36.69	36.04	36.69	351,173	+1.04(+2.92%)
May 03, 2017	36.22	36.24	35.38	35.65	139,867	-0.50(-1.38%)
May 02, 2017	35.75	36.22	35.64	36.15	329,602	+0.75(+2.12%)
May 01, 2017	35.40	35.52	35.06	35.40	46,947	+0.05(+0.14%)
Apr 28, 2017	35.62	35.64	35.21	35.35	361,261	-0.06(-0.17%)
Apr 27, 2017	35.58	35.65	35.20	35.41	1,179,696	-0.46(-1.29%)
Apr 26, 2017	35.87	35.98	35.75	35.87	184,225	-0.87(-2.38%)
Apr 25, 2017	36.63	36.81	36.45	36.74	385,861	+0.34(+0.93%)
Apr 24, 2017	36.50	36.67	36.12	36.41	4,072,033	+3.06(+9.17%)
Apr 21, 2017	33.19	33.42	33.14	33.35	3,411,564	+0.74(+2.27%)
Apr 20, 2017	32.45	32.97	32.45	32.61	2,849,505	+1.41(+4.52%)
Apr 19, 2017	31.29	31.39	31.10	31.20	3,349,779	+0.36(+1.18%)
Apr 18, 2017	30.71	30.90	30.46	30.84	79,538	-0.57(-1.81%)
Apr 17, 2017	31.00	31.52	30.80	31.40	94,911	+0.50(+1.63%)
Apr 13, 2017	30.93	31.08	30.74	30.90	78,139	-0.70(-2.22%)
Apr 12, 2017	31.45	31.60	31.28	31.60	95,237	-0.10(-0.32%)
Apr 11, 2017	31.58	31.71	31.38	31.70	83,063	-0.16(-0.50%)
Apr 10, 2017	31.76	31.91	31.70	31.86	102,744	-0.43(-1.33%)
Apr 07, 2017	32.32	32.42	32.20	32.29	89,600	+0.03(+0.09%)
Apr 06, 2017	32.07	32.44	32.06	32.26	50,721	+0.20(+0.62%)
Apr 05, 2017	32.68	32.72	31.87	32.06	384,982	-0.45(-1.37%)
Apr 04, 2017	32.40	32.52	32.12	32.51	106,447	-0.38(-1.17%)
Apr 03, 2017	32.64	32.89	32.32	32.89	1,635,629	-0.39(-1.17%)
Mar 31, 2017	32.86	33.40	32.81	33.28	50,724	+0.16(+0.48%)
Mar 30, 2017	32.96	33.25	32.95	33.12	626,669	-0.36(-1.08%)
Mar 29, 2017	33.29	33.50	33.10	33.48	625,490	-0.04(-0.10%)
Mar 28, 2017	33.13	33.69	33.13	33.52	690,989	+0.69(+2.10%)
Mar 27, 2017	32.56	32.90	32.49	32.83	39,126	+0.20(+0.60%)
Mar 24, 2017	32.70	32.78	32.44	32.63	28,595	-0.11(-0.34%)
Mar 23, 2017	32.94	33.09	32.68	32.74	170,736	+0.06(+0.18%)
Mar 22, 2017	32.35	32.84	32.25	32.68	70,209	+0.35(+1.08%)
Mar 21, 2017	33.30	33.31	32.28	32.33	106,811	+0.38(+1.17%)
Mar 20, 2017	32.32	32.46	31.90	31.95	50,133	-0.45(-1.37%)
Mar 17, 2017	32.73	32.81	32.26	32.40	241,661	-0.42(-1.28%)
Mar 16, 2017	32.59	32.84	32.42	32.82	639,372	+0.80(+2.50%)
Mar 15, 2017	31.77	32.05	31.72	32.02	82,539	+0.26(+0.82%)
Mar 14, 2017	31.97	31.97	31.70	31.76	115,382	-0.87(-2.67%)
Mar 13, 2017	32.78	32.86	32.54	32.63	451,947	-0.24(-0.75%)
Mar 10, 2017	32.73	33.12	32.67	32.88	260,686	+0.65(+2.00%)
Mar 09, 2017	32.20	32.33	31.90	32.23	134,186	+0.98(+3.14%)
Mar 08, 2017	31.52	31.57	31.22	31.25	57,552	+0.13(+0.42%)
Mar 07, 2017	30.81	31.19	30.72	31.12	66,314	-0.01(-0.03%)
Mar 06, 2017	31.13	31.19	31.01	31.13	153,501	-0.42(-1.33%)
Mar 03, 2017	31.20	31.55	31.17	31.55	74,792	+1.18(+3.89%)
Mar 02, 2017	30.36	30.48	30.27	30.37	862,274	+0.04(+0.13%)

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.