Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.42	38.46	38.38	38.45	196,560	+0.09(+0.24%)
May 30, 2017	38.29	38.37	38.23	38.35	72,151	+0.05(+0.13%)
May 26, 2017	38.17	38.31	38.17	38.30	27,845	+0.11(+0.29%)
May 25, 2017	38.03	38.24	38.03	38.19	77,230	+0.25(+0.66%)
May 24, 2017	37.76	37.98	37.74	37.94	37,224	+0.24(+0.62%)
May 23, 2017	37.76	37.86	37.70	37.71	41,555	+0.02(+0.05%)
May 22, 2017	37.47	37.72	37.47	37.69	54,517	+0.27(+0.73%)
May 19, 2017	37.18	37.49	37.17	37.42	44,973	+0.23(+0.63%)
May 18, 2017	37.14	37.26	37.10	37.18	59,252	-0.04(-0.10%)
May 17, 2017	37.33	37.48	37.21	37.22	91,232	-0.24(-0.63%)
May 16, 2017	37.57	37.58	37.42	37.46	39,019	-0.03(-0.09%)
May 15, 2017	37.39	37.53	37.39	37.49	111,351	+0.15(+0.40%)
May 12, 2017	37.42	37.42	37.34	37.34	31,992	-0.09(-0.25%)
May 11, 2017	37.42	37.44	37.27	37.43	69,694	-0.05(-0.14%)
May 10, 2017	37.42	37.49	37.42	37.49	27,833	+0.12(+0.33%)
May 09, 2017	37.42	37.43	37.32	37.37	344,932	-0.04(-0.12%)
May 08, 2017	37.36	37.42	37.33	37.41	49,505	+0.09(+0.25%)
May 05, 2017	37.19	37.31	37.17	37.31	35,846	+0.20(+0.55%)
May 04, 2017	37.03	37.22	36.99	37.11	211,278	+0.15(+0.40%)
May 03, 2017	37.04	37.07	36.88	36.96	601,671	-0.03(-0.08%)
May 02, 2017	37.19	37.24	36.97	36.99	463,613	-0.21(-0.57%)
May 01, 2017	37.36	37.43	37.20	37.20	3,221,765	-0.20(-0.53%)
Apr 28, 2017	37.43	37.43	37.28	37.40	94,386	-0.07(-0.18%)
Apr 27, 2017	37.52	37.55	37.39	37.47	53,845	-0.01(-0.03%)
Apr 26, 2017	37.70	37.70	37.48	37.48	39,369	-0.26(-0.70%)
Apr 25, 2017	37.65	37.80	37.65	37.74	83,919	+0.11(+0.28%)
Apr 24, 2017	37.50	37.68	37.50	37.64	40,438	+0.36(+0.95%)
Apr 21, 2017	37.39	37.39	37.25	37.28	31,413	-0.18(-0.48%)
Apr 20, 2017	37.41	37.46	37.33	37.46	86,805	+0.05(+0.13%)
Apr 19, 2017	37.58	37.58	37.38	37.41	73,834	-0.10(-0.28%)
Apr 18, 2017	37.33	37.58	37.33	37.51	52,700	+0.14(+0.37%)
Apr 17, 2017	37.17	37.37	37.17	37.37	35,028	+0.27(+0.72%)
Apr 13, 2017	37.26	37.27	37.11	37.11	39,229	-0.22(-0.58%)
Apr 12, 2017	37.35	37.35	37.26	37.32	553,401	+0.08(+0.22%)
Apr 11, 2017	37.18	37.24	37.11	37.24	410,636	+0.05(+0.14%)
Apr 10, 2017	37.14	37.26	37.10	37.19	192,416	+0.09(+0.24%)
Apr 07, 2017	37.15	37.21	37.09	37.10	57,292	+0.00(+0.00%)
Apr 06, 2017	37.09	37.18	37.07	37.10	85,176	+0.02(+0.04%)
Apr 05, 2017	37.22	37.37	37.07	37.09	97,603	-0.07(-0.18%)
Apr 04, 2017	37.38	37.38	37.04	37.15	633,049	-0.05(-0.14%)
Apr 03, 2017	37.36	37.36	37.08	37.21	3,135,318	-0.11(-0.29%)
Mar 31, 2017	37.38	37.42	37.31	37.31	63,660	-0.08(-0.22%)
Mar 30, 2017	37.52	37.52	37.38	37.40	21,137	-0.17(-0.44%)
Mar 29, 2017	37.48	37.59	37.48	37.56	122,245	+0.06(+0.16%)
Mar 28, 2017	37.25	37.57	37.25	37.50	301,938	+0.19(+0.52%)
Mar 27, 2017	37.15	37.33	37.15	37.31	60,401	+0.00(+0.00%)
Mar 24, 2017	37.32	37.39	37.20	37.31	48,706	-0.12(-0.32%)
Mar 23, 2017	37.39	37.61	37.39	37.43	37,037	-0.02(-0.06%)
Mar 22, 2017	37.50	37.54	37.37	37.45	198,470	-0.13(-0.34%)
Mar 21, 2017	37.86	37.86	37.57	37.58	184,775	-0.24(-0.63%)
Mar 20, 2017	37.78	37.85	37.76	37.82	15,498	+0.01(+0.04%)
Mar 17, 2017	37.97	37.98	37.81	37.81	23,139	-0.06(-0.16%)
Mar 16, 2017	37.91	37.91	37.80	37.86	54,738	+0.01(+0.03%)
Mar 15, 2017	37.58	37.94	37.58	37.85	116,964	+0.35(+0.95%)
Mar 14, 2017	37.49	37.55	37.48	37.50	32,756	-0.05(-0.13%)
Mar 13, 2017	37.44	37.57	37.44	37.55	20,028	+0.05(+0.14%)
Mar 10, 2017	37.42	37.52	37.39	37.49	35,277	+0.22(+0.58%)
Mar 09, 2017	37.25	37.33	37.20	37.28	24,946	+0.04(+0.10%)
Mar 08, 2017	37.20	37.31	37.18	37.24	47,948	-0.03(-0.08%)
Mar 07, 2017	37.26	37.32	37.24	37.27	17,956	-0.08(-0.23%)
Mar 06, 2017	37.34	37.38	37.26	37.35	453,680	-0.12(-0.32%)
Mar 03, 2017	37.49	37.49	37.35	37.47	96,420	-0.03(-0.08%)
Mar 02, 2017	37.55	37.60	37.50	37.50	42,663	-0.03(-0.07%)

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.