Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.50	36.03	35.34	35.89	1,414,604	+0.30(+0.86%)
May 30, 2017	35.49	35.78	35.22	35.59	1,060,600	+0.02(+0.06%)
May 26, 2017	35.70	36.10	35.50	35.56	963,910	-0.13(-0.36%)
May 25, 2017	35.45	35.87	35.41	35.70	1,432,866	+0.40(+1.13%)
May 24, 2017	34.51	35.88	34.04	35.30	2,654,104	+0.78(+2.26%)
May 23, 2017	36.35	36.47	33.87	34.52	7,083,412	-2.20(-6.00%)
May 22, 2017	36.00	36.80	35.91	36.72	1,806,708	+0.81(+2.27%)
May 19, 2017	35.30	35.95	35.28	35.91	1,648,628	+0.50(+1.40%)
May 18, 2017	35.35	35.69	35.07	35.41	1,873,292	-0.42(-1.17%)
May 17, 2017	35.88	36.25	35.70	35.83	1,508,102	-0.28(-0.78%)
May 16, 2017	36.55	36.67	36.05	36.11	2,061,442	-0.22(-0.59%)
May 15, 2017	36.06	36.58	36.00	36.33	1,387,162	+0.21(+0.58%)
May 12, 2017	36.01	36.24	35.76	36.12	1,334,778	-0.07(-0.21%)
May 11, 2017	36.16	36.32	35.62	36.19	2,196,352	-0.09(-0.26%)
May 10, 2017	36.22	36.60	35.93	36.28	1,963,252	-0.12(-0.33%)
May 09, 2017	35.95	36.59	35.73	36.41	3,505,834	+0.39(+1.08%)
May 08, 2017	34.50	36.02	34.41	36.02	4,877,142	+1.31(+3.79%)
May 05, 2017	32.92	34.98	32.92	34.70	13,165,976	+3.60(+11.58%)
May 04, 2017	31.27	31.46	31.02	31.10	2,575,228	-0.11(-0.35%)
May 03, 2017	31.36	31.50	30.92	31.21	1,420,926	-0.36(-1.14%)
May 02, 2017	31.63	31.86	31.30	31.57	1,193,198	-0.12(-0.39%)
May 01, 2017	31.66	31.87	31.57	31.70	1,013,604	+0.07(+0.21%)
Apr 28, 2017	31.48	31.64	31.21	31.63	1,003,808	+0.16(+0.51%)
Apr 27, 2017	31.54	31.76	31.31	31.47	1,334,484	-0.08(-0.25%)
Apr 26, 2017	31.25	31.75	31.12	31.55	1,722,684	+0.23(+0.75%)
Apr 25, 2017	30.75	31.54	30.72	31.32	3,031,626	+0.83(+2.71%)
Apr 24, 2017	30.36	30.87	30.00	30.49	1,743,006	+0.50(+1.67%)
Apr 21, 2017	30.13	30.43	29.88	29.99	1,456,580	-0.21(-0.70%)
Apr 20, 2017	29.75	30.24	29.71	30.20	903,132	+0.52(+1.77%)
Apr 19, 2017	29.84	30.00	29.67	29.68	1,249,484	-0.16(-0.54%)
Apr 18, 2017	29.64	29.94	29.45	29.84	1,401,488	+0.12(+0.42%)
Apr 17, 2017	29.19	29.72	29.02	29.71	854,826	+0.64(+2.20%)
Apr 13, 2017	29.25	29.41	29.07	29.07	670,588	-0.22(-0.75%)
Apr 12, 2017	29.50	29.52	29.24	29.29	943,986	-0.05(-0.15%)
Apr 11, 2017	29.46	29.59	29.08	29.34	1,182,218	-0.14(-0.49%)
Apr 10, 2017	29.06	29.66	29.00	29.48	1,739,468	+0.43(+1.50%)
Apr 07, 2017	28.88	29.20	28.71	29.05	1,085,238	+0.11(+0.38%)
Apr 06, 2017	28.90	29.16	28.85	28.93	962,318	+0.09(+0.33%)
Apr 05, 2017	28.73	29.21	28.62	28.84	1,751,158	+0.27(+0.93%)
Apr 04, 2017	28.57	28.70	28.41	28.57	972,504	+0.01(+0.04%)
Apr 03, 2017	29.07	29.25	28.56	28.57	1,626,212	-0.50(-1.74%)
Mar 31, 2017	29.34	29.34	29.03	29.07	1,041,008	-0.21(-0.73%)
Mar 30, 2017	29.16	29.37	28.99	29.29	1,332,652	+0.13(+0.45%)
Mar 29, 2017	28.65	29.25	28.61	29.16	1,235,018	+0.54(+1.89%)
Mar 28, 2017	28.50	28.79	28.38	28.61	980,056	+0.04(+0.14%)
Mar 27, 2017	28.20	28.71	28.18	28.57	1,007,496	+0.06(+0.23%)
Mar 24, 2017	28.43	28.73	28.30	28.51	823,102	+0.05(+0.18%)
Mar 23, 2017	27.93	28.55	27.79	28.46	1,677,450	+0.53(+1.90%)
Mar 22, 2017	27.86	28.09	27.75	27.93	1,272,792	+0.04(+0.13%)
Mar 21, 2017	28.54	28.59	27.86	27.89	2,957,852	-0.53(-1.86%)
Mar 20, 2017	28.18	28.50	28.00	28.43	1,769,128	+0.20(+0.71%)
Mar 17, 2017	28.11	28.59	28.05	28.23	3,491,158	+0.12(+0.41%)
Mar 16, 2017	27.47	28.15	27.41	28.11	2,521,222	+0.56(+2.03%)
Mar 15, 2017	27.12	27.69	27.02	27.55	4,153,884	+0.59(+2.17%)
Mar 14, 2017	26.66	27.02	26.60	26.96	1,874,652	+0.13(+0.48%)
Mar 13, 2017	26.68	27.36	26.56	26.84	3,099,228	+0.70(+2.68%)
Mar 10, 2017	26.00	26.27	25.35	26.14	5,128,936	+0.18(+0.67%)
Mar 09, 2017	26.20	26.27	25.78	25.96	5,171,080	-0.23(-0.90%)
Mar 08, 2017	26.55	26.74	26.07	26.20	2,376,694	-0.36(-1.34%)
Mar 07, 2017	27.27	27.35	26.40	26.55	3,524,984	-0.80(-2.93%)
Mar 06, 2017	27.87	27.89	27.30	27.35	2,391,796	-0.64(-2.30%)
Mar 03, 2017	28.19	28.23	27.75	28.00	2,260,170	-0.13(-0.48%)
Mar 02, 2017	28.30	28.50	28.11	28.13	1,317,586	-0.21(-0.76%)

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.