Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.25	42.67	42.21	42.48	227,329	+1.23(+2.98%)
May 30, 2017	41.28	41.42	41.14	41.25	141,913	-0.25(-0.60%)
May 26, 2017	41.56	41.60	41.44	41.50	175,914	+0.22(+0.54%)
May 25, 2017	41.05	41.34	41.04	41.28	102,621	+0.50(+1.22%)
May 24, 2017	40.64	40.80	40.60	40.78	107,478	+0.00(+0.00%)
May 23, 2017	41.09	41.15	40.74	40.78	77,744	-0.21(-0.52%)
May 22, 2017	40.95	41.13	40.92	40.99	108,914	+0.31(+0.77%)
May 19, 2017	40.67	40.80	40.61	40.68	138,430	+0.08(+0.20%)
May 18, 2017	40.67	40.77	40.58	40.60	223,513	+0.33(+0.82%)
May 17, 2017	40.55	40.64	40.24	40.27	242,369	-0.88(-2.14%)
May 16, 2017	41.55	41.55	41.13	41.15	258,926	-0.09(-0.22%)
May 15, 2017	41.28	41.37	41.21	41.24	147,086	-0.25(-0.60%)
May 12, 2017	41.27	41.56	41.21	41.49	165,116	+0.33(+0.80%)
May 11, 2017	41.02	41.22	40.84	41.16	144,155	+0.16(+0.39%)
May 10, 2017	41.22	41.24	40.82	41.00	207,089	-0.07(-0.17%)
May 09, 2017	41.06	41.24	40.99	41.07	130,069	+0.29(+0.71%)
May 08, 2017	40.80	40.89	40.75	40.78	290,948	-0.42(-1.03%)
May 05, 2017	40.75	41.21	40.64	41.20	228,457	+0.48(+1.19%)
May 04, 2017	40.33	40.74	40.33	40.72	349,105	+0.56(+1.40%)
May 03, 2017	39.98	40.19	39.77	40.16	485,300	-0.03(-0.07%)
May 02, 2017	39.83	40.24	39.74	40.18	234,131	+1.02(+2.61%)
May 01, 2017	39.06	39.21	39.01	39.16	98,801	+0.05(+0.14%)
Apr 28, 2017	39.37	39.40	39.00	39.11	149,800	-0.17(-0.43%)
Apr 27, 2017	39.31	39.42	39.22	39.28	154,829	+0.04(+0.11%)
Apr 26, 2017	39.10	39.35	39.06	39.23	143,574	+0.06(+0.16%)
Apr 25, 2017	39.01	39.20	38.95	39.17	322,976	+0.47(+1.21%)
Apr 24, 2017	38.73	38.89	38.66	38.70	262,857	+1.11(+2.95%)
Apr 21, 2017	37.52	37.67	37.48	37.59	198,860	-0.11(-0.28%)
Apr 20, 2017	37.74	37.81	37.64	37.70	90,872	+0.08(+0.21%)
Apr 19, 2017	37.79	37.82	37.62	37.62	141,540	-0.12(-0.33%)
Apr 18, 2017	37.59	37.76	37.55	37.74	173,684	+0.30(+0.80%)
Apr 17, 2017	37.37	37.49	37.37	37.45	102,212	+0.18(+0.47%)
Apr 13, 2017	37.59	37.59	37.26	37.27	167,070	+0.11(+0.31%)
Apr 12, 2017	36.87	37.19	36.82	37.15	237,180	+0.42(+1.15%)
Apr 11, 2017	36.78	36.88	36.57	36.73	248,680	+0.04(+0.10%)
Apr 10, 2017	36.64	36.76	36.59	36.70	116,003	+0.06(+0.17%)
Apr 07, 2017	36.62	36.71	36.57	36.64	129,790	-0.05(-0.14%)
Apr 06, 2017	36.67	36.72	36.58	36.69	178,181	+0.17(+0.46%)
Apr 05, 2017	36.61	36.77	36.49	36.52	343,387	-0.60(-1.61%)
Apr 04, 2017	37.23	37.24	36.97	37.12	110,899	-0.12(-0.33%)
Apr 03, 2017	37.22	37.31	37.09	37.24	102,529	+0.17(+0.45%)
Mar 31, 2017	37.10	37.21	37.00	37.08	231,475	+0.05(+0.14%)
Mar 30, 2017	37.06	37.15	36.98	37.02	77,423	-0.15(-0.40%)
Mar 29, 2017	37.11	37.26	37.09	37.17	124,573	-0.04(-0.09%)
Mar 28, 2017	37.04	37.27	37.00	37.21	130,544	+0.19(+0.52%)
Mar 27, 2017	36.80	37.03	36.78	37.01	112,330	+0.14(+0.38%)
Mar 24, 2017	36.79	36.96	36.68	36.87	84,957	+0.29(+0.79%)
Mar 23, 2017	36.42	36.71	36.42	36.58	108,465	+0.09(+0.24%)
Mar 22, 2017	36.29	36.55	36.24	36.49	122,148	+0.23(+0.63%)
Mar 21, 2017	36.47	36.62	36.25	36.27	232,595	-1.21(-3.24%)
Mar 20, 2017	37.59	37.61	37.43	37.48	120,427	+0.22(+0.59%)
Mar 17, 2017	37.26	37.34	37.18	37.26	139,639	-0.06(-0.17%)
Mar 16, 2017	37.39	37.45	37.16	37.32	111,673	-0.16(-0.42%)
Mar 15, 2017	37.15	37.51	37.14	37.48	132,177	+0.33(+0.88%)
Mar 14, 2017	37.15	37.36	37.12	37.15	129,035	+0.05(+0.14%)
Mar 13, 2017	36.95	37.13	36.95	37.10	109,670	-0.06(-0.17%)
Mar 10, 2017	36.89	37.20	36.81	37.16	190,861	+0.35(+0.96%)
Mar 09, 2017	36.86	36.90	36.64	36.81	240,422	+0.70(+1.95%)
Mar 08, 2017	36.40	36.48	36.09	36.11	229,324	-0.46(-1.25%)
Mar 07, 2017	36.36	36.64	36.19	36.57	205,444	+0.09(+0.24%)
Mar 06, 2017	36.52	36.55	36.31	36.48	151,693	-0.46(-1.24%)
Mar 03, 2017	36.59	36.96	36.49	36.93	91,192	+0.24(+0.65%)
Mar 02, 2017	36.55	36.75	36.54	36.70	117,664	-0.19(-0.52%)

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.