Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.65	39.71	39.41	39.71	94,431	+0.13(+0.32%)
May 30, 2017	39.63	39.67	39.58	39.59	54,855	-0.03(-0.07%)
May 26, 2017	39.54	39.62	39.54	39.62	49,114	+0.11(+0.27%)
May 25, 2017	39.26	39.59	39.26	39.51	76,740	+0.40(+1.01%)
May 24, 2017	39.01	39.14	38.95	39.11	79,296	+0.11(+0.29%)
May 23, 2017	39.16	39.16	38.99	39.00	39,175	-0.13(-0.34%)
May 22, 2017	38.92	39.16	38.92	39.14	52,876	+0.21(+0.55%)
May 19, 2017	38.80	39.05	38.78	38.92	32,325	+0.26(+0.67%)
May 18, 2017	38.45	38.77	38.45	38.66	63,633	+0.25(+0.65%)
May 17, 2017	38.75	38.82	38.41	38.41	85,493	-0.63(-1.62%)
May 16, 2017	39.20	39.20	39.02	39.04	273,884	-0.13(-0.34%)
May 15, 2017	39.13	39.33	39.13	39.18	86,159	+0.05(+0.13%)
May 12, 2017	39.27	39.27	39.11	39.13	36,092	-0.13(-0.34%)
May 11, 2017	39.33	39.33	39.06	39.26	54,606	-0.20(-0.50%)
May 10, 2017	39.39	39.46	39.34	39.46	65,928	-0.05(-0.14%)
May 09, 2017	39.41	39.56	39.40	39.51	62,456	+0.18(+0.47%)
May 08, 2017	39.49	39.49	39.24	39.33	75,141	-0.05(-0.13%)
May 05, 2017	39.31	39.38	39.17	39.38	56,125	+0.18(+0.47%)
May 04, 2017	39.25	39.25	39.07	39.20	305,488	+0.03(+0.07%)
May 03, 2017	39.39	39.45	39.08	39.17	261,499	-0.19(-0.48%)
May 02, 2017	39.29	39.36	39.17	39.36	242,702	+0.10(+0.25%)
May 01, 2017	39.33	39.39	39.22	39.26	2,823,108	+0.09(+0.24%)
Apr 28, 2017	39.51	39.51	39.15	39.17	76,035	-0.18(-0.47%)
Apr 27, 2017	39.30	39.38	39.23	39.35	66,860	+0.16(+0.40%)
Apr 26, 2017	39.08	39.35	39.08	39.20	115,645	+0.18(+0.47%)
Apr 25, 2017	38.85	39.07	38.85	39.02	140,154	+0.31(+0.79%)
Apr 24, 2017	38.80	38.88	38.69	38.71	79,418	+0.25(+0.64%)
Apr 21, 2017	38.47	38.49	38.39	38.46	44,836	-0.02(-0.06%)
Apr 20, 2017	38.22	38.55	38.22	38.48	104,977	+0.38(+1.00%)
Apr 19, 2017	38.14	38.28	38.06	38.10	308,428	+0.06(+0.15%)
Apr 18, 2017	37.94	38.07	37.86	38.05	58,643	-0.01(-0.04%)
Apr 17, 2017	37.85	38.06	37.85	38.06	35,708	+0.32(+0.84%)
Apr 13, 2017	37.94	37.99	37.74	37.74	41,099	-0.24(-0.64%)
Apr 12, 2017	38.14	38.14	37.98	37.99	56,019	-0.15(-0.40%)
Apr 11, 2017	38.13	38.14	37.89	38.14	126,693	+0.00(+0.01%)
Apr 10, 2017	37.98	38.24	37.98	38.14	340,643	+0.14(+0.36%)
Apr 07, 2017	38.05	38.10	37.94	38.00	79,861	-0.06(-0.16%)
Apr 06, 2017	37.86	38.16	37.86	38.06	90,766	+0.15(+0.40%)
Apr 05, 2017	38.10	38.31	37.88	37.91	143,090	-0.08(-0.21%)
Apr 04, 2017	37.96	38.03	37.93	37.99	87,804	-0.03(-0.07%)
Apr 03, 2017	38.13	38.17	37.86	38.01	4,301,290	-0.14(-0.35%)
Mar 31, 2017	38.04	38.21	38.04	38.15	371,408	+0.02(+0.06%)
Mar 30, 2017	37.97	38.14	37.97	38.13	123,542	+0.16(+0.43%)
Mar 29, 2017	37.74	37.99	37.74	37.97	65,844	+0.17(+0.46%)
Mar 28, 2017	37.49	37.84	37.49	37.79	87,028	+0.27(+0.72%)
Mar 27, 2017	37.13	37.56	37.11	37.52	111,330	+0.04(+0.11%)
Mar 24, 2017	37.51	37.60	37.40	37.48	57,529	+0.04(+0.10%)
Mar 23, 2017	37.40	37.64	37.39	37.45	198,940	+0.03(+0.08%)
Mar 22, 2017	37.26	37.44	37.18	37.41	130,629	+0.14(+0.39%)
Mar 21, 2017	37.81	37.81	37.25	37.27	183,892	-0.44(-1.18%)
Mar 20, 2017	37.86	37.86	37.67	37.72	70,035	-0.13(-0.35%)
Mar 17, 2017	37.90	37.90	37.78	37.85	41,770	+0.04(+0.11%)
Mar 16, 2017	37.82	37.88	37.75	37.81	224,944	+0.01(+0.03%)
Mar 15, 2017	37.57	37.85	37.56	37.80	98,415	+0.23(+0.61%)
Mar 14, 2017	37.57	37.59	37.46	37.56	57,887	-0.06(-0.15%)
Mar 13, 2017	37.60	37.65	37.58	37.62	185,710	+0.01(+0.04%)
Mar 10, 2017	37.69	37.69	37.52	37.61	76,473	+0.05(+0.14%)
Mar 09, 2017	37.58	37.66	37.45	37.55	69,093	-0.03(-0.08%)
Mar 08, 2017	37.49	37.66	37.49	37.58	95,731	+0.10(+0.27%)
Mar 07, 2017	37.57	37.64	37.46	37.48	126,964	-0.16(-0.42%)
Mar 06, 2017	37.76	37.76	37.52	37.64	461,035	-0.13(-0.34%)
Mar 03, 2017	37.81	37.86	37.66	37.77	274,610	-0.09(-0.25%)
Mar 02, 2017	37.93	37.97	37.85	37.86	135,257	-0.12(-0.31%)

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.