Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.53	38.64	38.42	38.46	4,093	-0.20(-0.52%)
May 30, 2017	39.00	39.03	38.64	38.66	10,420	-0.20(-0.51%)
May 26, 2017	38.80	38.91	38.71	38.86	9,146	+0.02(+0.05%)
May 25, 2017	39.23	39.23	38.72	38.84	253,621	-1.07(-2.67%)
May 24, 2017	40.18	40.44	39.85	39.91	27,914	-0.09(-0.24%)
May 23, 2017	39.96	40.02	39.90	40.00	12,156	-0.14(-0.35%)
May 22, 2017	39.78	40.14	39.78	40.14	2,405	-0.01(-0.03%)
May 19, 2017	40.07	40.26	40.07	40.15	3,754	-0.12(-0.30%)
May 18, 2017	40.27	40.33	40.24	40.27	12,888	+0.03(+0.07%)
May 17, 2017	40.00	40.26	40.00	40.24	13,740	+0.36(+0.90%)
May 16, 2017	40.07	40.42	39.85	39.88	19,029	-0.35(-0.87%)
May 15, 2017	40.24	40.25	40.17	40.23	18,577	-0.19(-0.47%)
May 12, 2017	40.80	40.80	40.40	40.42	5,282	-0.62(-1.51%)
May 11, 2017	40.98	41.17	40.98	41.04	3,411	-0.21(-0.51%)
May 10, 2017	41.27	41.27	41.18	41.25	9,049	+0.19(+0.45%)
May 09, 2017	41.00	41.06	40.99	41.06	4,698	-0.20(-0.47%)
May 08, 2017	40.81	41.26	40.81	41.26	10,027	+0.49(+1.20%)
May 05, 2017	40.49	40.80	40.49	40.77	7,634	+0.32(+0.78%)
May 04, 2017	40.03	40.45	40.03	40.45	2,229	+0.21(+0.53%)
May 03, 2017	40.08	40.24	40.08	40.24	9,251	+0.11(+0.27%)
May 02, 2017	40.01	40.14	40.01	40.13	6,827	+0.17(+0.43%)
May 01, 2017	39.72	39.96	39.72	39.96	2,483	-0.01(-0.03%)
Apr 28, 2017	39.99	40.06	39.97	39.97	5,176	-0.01(-0.03%)
Apr 27, 2017	39.94	40.00	39.87	39.98	1,627	+0.04(+0.10%)
Apr 26, 2017	39.81	40.00	39.81	39.94	5,862	+0.04(+0.10%)
Apr 25, 2017	39.62	39.91	39.62	39.90	6,516	-0.10(-0.25%)
Apr 24, 2017	40.00	40.00	39.87	40.00	244,980	+0.40(+1.01%)
Apr 21, 2017	40.00	40.00	39.58	39.60	4,088	+0.03(+0.08%)
Apr 20, 2017	39.75	39.75	39.57	39.57	11,764	-0.39(-0.98%)
Apr 19, 2017	39.73	39.97	39.73	39.96	22,644	+0.23(+0.59%)
Apr 18, 2017	39.73	39.74	39.68	39.73	4,691	+0.30(+0.75%)
Apr 17, 2017	39.37	39.47	39.37	39.43	8,933	+0.37(+0.95%)
Apr 13, 2017	38.93	39.06	38.93	39.06	8,004	-0.05(-0.13%)
Apr 12, 2017	39.22	39.22	39.10	39.11	4,888	-0.02(-0.05%)
Apr 11, 2017	39.18	39.21	39.13	39.13	2,804	-0.19(-0.48%)
Apr 10, 2017	39.15	39.34	39.15	39.32	9,042	+0.33(+0.86%)
Apr 07, 2017	38.91	39.02	38.91	38.99	7,174	+0.02(+0.04%)
Apr 06, 2017	38.93	39.00	38.91	38.97	2,660	-0.03(-0.08%)
Apr 05, 2017	39.02	39.53	38.81	39.00	14,583	-0.30(-0.76%)
Apr 04, 2017	39.65	39.65	39.24	39.30	3,877	-0.29(-0.73%)
Apr 03, 2017	39.35	39.63	39.34	39.59	2,847	-0.02(-0.05%)
Mar 31, 2017	39.81	39.81	39.53	39.61	3,805	-0.32(-0.80%)
Mar 30, 2017	39.89	39.93	39.79	39.93	7,043	+0.47(+1.19%)
Mar 29, 2017	39.45	39.46	39.45	39.46	492	-0.01(-0.03%)
Mar 28, 2017	39.32	39.50	39.32	39.47	7,141	+0.36(+0.92%)
Mar 27, 2017	39.26	39.26	39.11	39.11	2,883	-0.05(-0.13%)
Mar 24, 2017	39.20	39.21	39.05	39.16	14,479	-0.33(-0.84%)
Mar 23, 2017	39.33	39.50	39.33	39.49	9,330	+0.03(+0.08%)
Mar 22, 2017	39.73	39.73	39.40	39.46	7,393	-0.21(-0.54%)
Mar 21, 2017	39.67	39.67	39.49	39.67	4,500	-0.00(-0.00%)
Mar 20, 2017	39.68	39.70	39.67	39.67	5,508	-0.11(-0.27%)
Mar 17, 2017	39.69	39.84	39.69	39.78	2,213	+0.61(+1.56%)
Mar 16, 2017	39.11	39.17	39.11	39.17	1,490	-0.16(-0.41%)
Mar 15, 2017	40.14	40.14	39.33	39.33	6,794	-0.69(-1.72%)
Mar 14, 2017	40.20	40.20	39.99	40.02	3,957	+0.06(+0.16%)
Mar 13, 2017	40.00	40.04	39.92	39.96	14,190	-0.28(-0.71%)
Mar 10, 2017	40.46	40.46	40.16	40.24	7,238	-0.22(-0.54%)
Mar 09, 2017	40.17	40.49	40.17	40.46	32,437	+0.33(+0.82%)
Mar 08, 2017	39.97	40.13	39.93	40.13	6,620	+0.29(+0.73%)
Mar 07, 2017	39.88	39.90	39.82	39.84	25,619	-0.13(-0.34%)
Mar 06, 2017	39.74	40.00	39.65	39.98	6,209	-0.03(-0.09%)
Mar 03, 2017	40.08	40.14	40.01	40.01	14,906	-0.06(-0.16%)
Mar 02, 2017	39.87	40.09	39.77	40.07	32,578	+0.69(+1.74%)

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.