Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.83	44.92	44.49	44.56	2,344,337	+0.26(+0.58%)
May 30, 2017	44.02	44.40	44.02	44.30	1,554,217	+0.14(+0.31%)
May 26, 2017	43.99	44.20	43.98	44.16	936,519	-0.20(-0.45%)
May 25, 2017	44.28	44.42	44.17	44.36	1,649,028	+0.62(+1.41%)
May 24, 2017	43.83	43.84	43.50	43.75	2,104,764	+0.33(+0.76%)
May 23, 2017	43.76	43.79	43.35	43.42	2,181,459	-0.22(-0.51%)
May 22, 2017	43.56	43.79	43.50	43.64	1,286,361	+0.49(+1.13%)
May 19, 2017	43.07	43.30	43.03	43.15	1,160,919	+0.51(+1.20%)
May 18, 2017	42.67	42.72	42.47	42.64	1,182,223	-0.26(-0.60%)
May 17, 2017	43.14	43.27	42.89	42.90	1,933,636	+0.04(+0.09%)
May 16, 2017	43.01	43.04	42.82	42.86	1,303,552	+0.26(+0.60%)
May 15, 2017	42.47	42.61	42.40	42.60	1,100,387	+0.33(+0.78%)
May 12, 2017	42.10	42.30	42.10	42.27	1,113,646	-0.03(-0.08%)
May 11, 2017	42.26	42.34	42.07	42.30	1,456,205	+0.10(+0.25%)
May 10, 2017	42.09	42.23	42.06	42.20	2,017,992	+0.40(+0.96%)
May 09, 2017	42.14	42.14	41.73	41.80	3,030,148	-0.06(-0.13%)
May 08, 2017	41.88	42.01	41.78	41.86	3,041,217	+0.43(+1.04%)
May 05, 2017	41.43	41.47	41.32	41.42	1,061,263	-0.06(-0.14%)
May 04, 2017	41.29	41.52	41.26	41.48	1,653,487	+0.29(+0.70%)
May 03, 2017	41.09	41.32	41.00	41.19	1,234,917	+0.00(+0.01%)
May 02, 2017	41.30	41.36	41.13	41.19	2,001,034	+0.47(+1.15%)
May 01, 2017	40.78	40.86	40.70	40.72	957,854	-0.10(-0.25%)
Apr 28, 2017	40.73	40.88	40.69	40.82	1,229,801	+0.14(+0.35%)
Apr 27, 2017	40.78	40.80	40.61	40.68	919,263	-0.05(-0.12%)
Apr 26, 2017	40.94	40.96	40.70	40.73	1,833,360	-0.21(-0.52%)
Apr 25, 2017	40.98	41.01	40.83	40.94	1,139,682	+0.08(+0.19%)
Apr 24, 2017	40.90	40.97	40.70	40.86	2,923,781	+1.03(+2.57%)
Apr 21, 2017	39.92	40.03	39.82	39.84	1,627,483	-0.27(-0.67%)
Apr 20, 2017	40.63	40.65	40.10	40.11	1,792,436	+0.18(+0.46%)
Apr 19, 2017	40.17	40.27	39.87	39.92	1,916,343	-0.34(-0.85%)
Apr 18, 2017	40.27	40.35	40.09	40.27	1,808,880	-0.01(-0.02%)
Apr 17, 2017	40.18	40.31	40.18	40.27	942,945	+0.20(+0.50%)
Apr 13, 2017	40.21	40.27	40.06	40.08	958,367	-0.32(-0.79%)
Apr 12, 2017	40.12	40.43	40.10	40.39	1,667,433	+0.29(+0.73%)
Apr 11, 2017	40.12	40.21	39.96	40.10	2,406,772	+0.14(+0.34%)
Apr 10, 2017	39.76	40.10	39.74	39.96	1,258,147	+0.10(+0.26%)
Apr 07, 2017	39.56	39.99	39.55	39.86	1,856,403	+0.46(+1.17%)
Apr 06, 2017	39.58	39.58	39.38	39.40	2,278,342	+0.35(+0.90%)
Apr 05, 2017	39.11	39.30	39.05	39.05	1,550,712	-0.09(-0.22%)
Apr 04, 2017	38.89	39.14	38.89	39.14	2,814,956	+0.00(+0.00%)
Apr 03, 2017	39.15	39.23	38.90	39.14	3,876,619	-0.10(-0.24%)
Mar 31, 2017	39.20	39.42	39.03	39.23	3,715,726	-0.23(-0.58%)
Mar 30, 2017	39.58	39.67	39.46	39.46	1,626,129	-0.34(-0.86%)
Mar 29, 2017	39.65	39.87	39.64	39.81	1,671,704	-0.10(-0.24%)
Mar 28, 2017	39.77	39.95	39.77	39.90	1,765,685	-0.10(-0.24%)
Mar 27, 2017	40.20	40.24	39.94	40.00	2,430,823	+0.10(+0.26%)
Mar 24, 2017	40.07	40.09	39.79	39.89	1,301,226	+0.13(+0.32%)
Mar 23, 2017	39.73	40.04	39.71	39.77	2,202,703	-0.11(-0.28%)
Mar 22, 2017	39.94	39.99	39.76	39.88	1,879,105	+0.09(+0.22%)
Mar 21, 2017	40.16	40.21	39.77	39.79	2,583,649	-0.13(-0.32%)
Mar 20, 2017	40.02	40.08	39.87	39.92	1,450,328	+0.22(+0.56%)
Mar 17, 2017	39.89	39.93	39.68	39.69	1,850,432	-0.07(-0.18%)
Mar 16, 2017	39.73	39.85	39.61	39.77	1,843,545	+0.28(+0.70%)
Mar 15, 2017	38.92	39.61	38.80	39.49	2,438,488	+0.56(+1.43%)
Mar 14, 2017	38.95	39.24	38.90	38.93	1,626,561	+0.14(+0.37%)
Mar 13, 2017	38.87	39.00	38.72	38.79	1,273,096	-0.29(-0.73%)
Mar 10, 2017	38.95	39.18	38.88	39.07	2,196,638	+0.41(+1.07%)
Mar 09, 2017	38.34	38.76	38.28	38.66	3,604,288	+0.84(+2.23%)
Mar 08, 2017	37.74	37.93	37.69	37.82	2,709,711	-0.12(-0.31%)
Mar 07, 2017	37.93	38.06	37.83	37.94	1,385,231	+0.10(+0.25%)
Mar 06, 2017	37.76	37.88	37.69	37.84	1,693,864	-0.03(-0.08%)
Mar 03, 2017	37.60	37.91	37.42	37.87	2,176,519	+0.28(+0.74%)
Mar 02, 2017	37.41	37.75	37.39	37.60	2,490,292	-0.22(-0.59%)

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.