Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.07	33.43	32.66	33.12	98,075	+0.14(+0.41%)
May 30, 2017	33.66	33.84	32.84	32.98	73,861	-0.50(-1.49%)
May 26, 2017	34.29	34.61	33.12	33.48	71,866	-0.90(-2.63%)
May 25, 2017	34.38	34.88	34.34	34.38	35,086	+0.05(+0.13%)
May 24, 2017	34.38	35.24	33.84	34.34	57,929	-0.14(-0.39%)
May 23, 2017	34.43	34.88	33.98	34.47	52,146	+0.23(+0.66%)
May 22, 2017	34.34	34.79	34.11	34.25	52,501	+0.00(+0.00%)
May 19, 2017	34.02	34.56	33.93	34.25	55,867	+0.00(+0.00%)
May 18, 2017	34.25	34.74	34.20	34.25	60,112	-0.14(-0.39%)
May 17, 2017	35.29	35.29	34.34	34.38	60,507	-1.13(-3.18%)
May 16, 2017	35.69	36.24	35.20	35.51	85,020	-0.27(-0.76%)
May 15, 2017	34.74	36.03	34.74	35.78	59,162	+1.00(+2.86%)
May 12, 2017	36.01	36.10	34.74	34.79	68,694	-1.27(-3.51%)
May 11, 2017	36.42	37.23	35.97	36.06	34,029	-0.59(-1.61%)
May 10, 2017	36.60	37.37	36.42	36.64	53,847	-0.05(-0.12%)
May 09, 2017	38.00	38.00	36.24	36.69	103,340	-1.45(-3.80%)
May 08, 2017	38.00	38.68	37.70	38.14	32,824	+0.23(+0.60%)
May 05, 2017	38.09	38.14	37.37	37.91	63,370	+0.05(+0.12%)
May 04, 2017	40.17	40.31	37.41	37.87	125,053	-3.08(-7.51%)
May 03, 2017	41.67	41.67	40.68	40.94	58,349	-0.54(-1.31%)
May 02, 2017	43.34	43.34	41.39	41.49	29,096	-0.54(-1.29%)
May 01, 2017	42.48	42.48	41.85	42.03	26,616	-0.23(-0.54%)
Apr 28, 2017	42.66	42.73	42.07	42.25	43,204	-0.77(-1.79%)
Apr 27, 2017	43.02	43.29	42.68	43.02	26,106	+0.00(+0.00%)
Apr 26, 2017	41.71	43.39	41.71	43.02	41,245	+1.31(+3.15%)
Apr 25, 2017	42.89	43.39	41.67	41.71	42,095	-0.95(-2.23%)
Apr 24, 2017	42.57	42.80	42.21	42.66	70,424	+0.68(+1.62%)
Apr 21, 2017	41.62	42.16	41.30	41.98	38,370	+0.18(+0.43%)
Apr 20, 2017	41.08	41.94	40.94	41.80	42,770	+0.95(+2.33%)
Apr 19, 2017	40.63	41.03	40.40	40.85	24,665	+0.36(+0.89%)
Apr 18, 2017	40.04	40.63	39.95	40.49	16,883	+0.32(+0.79%)
Apr 17, 2017	39.54	40.31	39.31	40.17	36,894	+0.77(+1.95%)
Apr 13, 2017	39.86	39.95	39.22	39.40	27,749	-0.59(-1.47%)
Apr 12, 2017	40.76	40.76	39.95	39.99	28,133	-0.95(-2.32%)
Apr 11, 2017	40.35	41.12	39.99	40.94	41,313	+0.59(+1.46%)
Apr 10, 2017	39.68	40.63	39.68	40.35	35,377	+0.63(+1.59%)
Apr 07, 2017	39.36	39.77	39.36	39.72	22,457	+0.27(+0.69%)
Apr 06, 2017	38.68	39.59	38.68	39.45	46,315	+0.68(+1.75%)
Apr 05, 2017	39.31	39.54	38.45	38.77	35,247	-0.32(-0.81%)
Apr 04, 2017	39.36	39.68	38.82	39.09	35,801	-0.30(-0.77%)
Apr 03, 2017	38.85	39.53	38.85	39.39	44,257	+0.50(+1.27%)
Mar 31, 2017	40.28	40.38	38.76	38.89	69,307	-1.13(-2.82%)
Mar 30, 2017	40.16	40.25	39.84	40.02	30,922	-0.23(-0.56%)
Mar 29, 2017	39.30	40.29	39.30	40.25	25,355	+0.86(+2.17%)
Mar 28, 2017	39.08	39.62	38.85	39.39	37,714	+0.05(+0.11%)
Mar 27, 2017	38.58	39.44	38.58	39.35	30,715	+0.45(+1.16%)
Mar 24, 2017	39.30	39.66	38.71	38.89	17,356	-0.45(-1.15%)
Mar 23, 2017	39.12	39.93	39.08	39.35	28,776	+0.23(+0.58%)
Mar 22, 2017	39.48	39.71	38.49	39.12	36,856	-0.36(-0.91%)
Mar 21, 2017	40.16	40.16	39.39	39.48	53,050	-0.50(-1.24%)
Mar 20, 2017	40.65	40.74	39.66	39.98	28,360	-0.77(-1.88%)
Mar 17, 2017	39.93	40.92	39.53	40.74	113,059	+0.68(+1.69%)
Mar 16, 2017	39.12	40.07	39.12	40.07	30,457	+0.90(+2.30%)
Mar 15, 2017	39.03	39.48	38.98	39.17	37,759	+0.18(+0.46%)
Mar 14, 2017	39.03	39.21	38.62	38.98	21,310	-0.18(-0.46%)
Mar 13, 2017	39.03	39.57	38.62	39.17	37,115	+0.14(+0.35%)
Mar 10, 2017	39.71	39.79	38.98	39.03	39,144	-0.09(-0.23%)
Mar 09, 2017	40.25	40.43	39.03	39.12	50,019	-1.13(-2.80%)
Mar 08, 2017	40.34	40.83	39.98	40.25	40,908	-0.05(-0.11%)
Mar 07, 2017	41.33	41.37	40.16	40.29	40,863	-0.95(-2.30%)
Mar 06, 2017	41.46	41.57	40.88	41.24	38,282	-0.36(-0.87%)
Mar 03, 2017	41.87	41.87	41.10	41.60	64,618	-0.27(-0.65%)
Mar 02, 2017	41.60	42.05	41.28	41.87	48,764	+0.00(+0.00%)

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.