Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.02	35.02	34.00	34.55	3,831,481	-0.53(-1.51%)
May 30, 2017	35.16	35.29	34.92	35.08	2,005,715	-0.02(-0.07%)
May 26, 2017	34.70	35.16	34.41	35.10	2,772,164	+0.55(+1.60%)
May 25, 2017	34.62	35.10	34.44	34.55	2,024,569	+0.42(+1.24%)
May 24, 2017	34.19	34.24	33.62	34.13	2,171,354	+0.09(+0.27%)
May 23, 2017	34.51	34.52	33.77	34.04	2,233,497	-0.40(-1.17%)
May 22, 2017	33.57	34.62	33.42	34.44	3,049,568	+1.04(+3.12%)
May 19, 2017	33.78	33.78	32.38	33.40	3,383,569	+0.09(+0.27%)
May 18, 2017	33.64	33.99	33.15	33.31	2,360,010	-0.12(-0.37%)
May 17, 2017	33.29	34.03	33.34	33.43	4,166,608	+0.14(+0.42%)
May 16, 2017	33.68	33.68	33.00	33.29	5,650,711	-0.62(-1.84%)
May 15, 2017	33.88	34.88	33.78	33.92	6,324,958	+0.16(+0.49%)
May 12, 2017	35.69	35.71	33.59	33.75	23,077,632	-4.10(-10.84%)
May 11, 2017	39.73	39.95	37.52	37.86	13,558,699	-3.11(-7.60%)
May 10, 2017	40.13	40.99	39.90	40.97	3,049,311	+0.54(+1.34%)
May 09, 2017	40.09	40.48	39.84	40.43	2,423,377	+0.53(+1.33%)
May 08, 2017	40.42	40.69	39.88	39.90	2,082,781	-0.25(-0.63%)
May 05, 2017	40.40	40.55	39.90	40.15	2,473,811	-0.11(-0.26%)
May 04, 2017	40.79	41.14	40.22	40.26	3,660,900	-0.41(-1.01%)
May 03, 2017	39.81	40.76	39.62	40.67	3,799,646	+0.82(+2.06%)
May 02, 2017	38.90	40.00	38.74	39.85	2,488,180	+1.06(+2.72%)
May 01, 2017	39.58	39.77	38.79	38.79	2,127,340	-0.75(-1.91%)
Apr 28, 2017	39.16	39.69	38.93	39.54	3,074,815	-0.02(-0.06%)
Apr 27, 2017	39.05	39.61	38.69	39.57	2,402,916	+0.51(+1.30%)
Apr 26, 2017	38.75	39.40	38.56	39.06	2,228,160	+0.43(+1.12%)
Apr 25, 2017	38.91	39.13	38.34	38.63	2,062,007	-0.07(-0.17%)
Apr 24, 2017	39.51	39.53	38.36	38.69	2,325,133	-0.32(-0.82%)
Apr 21, 2017	39.10	39.31	38.67	39.01	2,373,186	-0.20(-0.52%)
Apr 20, 2017	38.45	39.67	38.45	39.22	3,707,505	+1.10(+2.88%)
Apr 19, 2017	37.99	38.84	37.99	38.12	2,789,883	+0.37(+0.98%)
Apr 18, 2017	37.71	38.00	37.36	37.75	1,868,709	-0.02(-0.04%)
Apr 17, 2017	37.88	38.29	37.42	37.77	2,712,640	-0.38(-1.01%)
Apr 13, 2017	38.01	38.36	37.84	38.15	3,381,373	+0.11(+0.30%)
Apr 12, 2017	38.02	38.27	37.51	38.04	4,156,888	-0.11(-0.30%)
Apr 11, 2017	37.22	38.16	36.91	38.15	2,837,825	+0.96(+2.58%)
Apr 10, 2017	36.63	37.75	36.63	37.19	2,105,390	+0.71(+1.95%)
Apr 07, 2017	36.47	36.81	36.17	36.48	2,221,031	-0.16(-0.43%)
Apr 06, 2017	35.98	37.60	35.92	36.63	4,327,738	+1.05(+2.95%)
Apr 05, 2017	36.06	36.69	35.51	35.59	2,903,796	-0.39(-1.09%)
Apr 04, 2017	37.76	37.76	35.90	35.98	4,721,069	-2.10(-5.51%)
Apr 03, 2017	38.15	38.53	37.31	38.08	3,766,896	-0.07(-0.19%)
Mar 31, 2017	38.01	38.38	37.92	38.15	3,228,984	+0.10(+0.26%)
Mar 30, 2017	37.35	38.09	37.20	38.05	2,661,813	+0.43(+1.15%)
Mar 29, 2017	35.64	37.68	35.48	37.62	6,108,735	+1.92(+5.37%)
Mar 28, 2017	34.51	35.72	34.51	35.70	3,536,461	+0.92(+2.64%)
Mar 27, 2017	34.01	34.95	33.91	34.78	3,229,392	+0.42(+1.22%)
Mar 24, 2017	34.04	34.51	33.73	34.37	2,573,107	+0.28(+0.82%)
Mar 23, 2017	34.73	35.04	34.00	34.09	3,312,831	-0.29(-0.83%)
Mar 22, 2017	34.30	34.45	33.34	34.37	3,235,222	+0.12(+0.36%)
Mar 21, 2017	34.89	35.02	33.47	34.25	3,921,640	-0.63(-1.81%)
Mar 20, 2017	36.03	36.11	34.78	34.88	3,236,336	-1.10(-3.05%)
Mar 17, 2017	36.50	36.59	35.77	35.98	4,110,027	-0.32(-0.88%)
Mar 16, 2017	36.10	36.73	35.78	36.30	2,860,732	-0.02(-0.07%)
Mar 15, 2017	35.72	36.49	35.59	36.32	2,168,931	+0.46(+1.28%)
Mar 14, 2017	35.75	35.95	35.53	35.86	2,236,903	+0.15(+0.41%)
Mar 13, 2017	36.37	36.47	35.57	35.72	2,868,595	-0.70(-1.91%)
Mar 10, 2017	36.76	36.95	36.27	36.41	3,404,379	-0.18(-0.49%)
Mar 09, 2017	36.91	37.18	36.38	36.59	2,561,418	-0.39(-1.06%)
Mar 08, 2017	36.16	37.30	36.16	36.99	3,260,833	+0.92(+2.54%)
Mar 07, 2017	36.86	37.31	36.03	36.07	4,577,279	-1.20(-3.23%)
Mar 06, 2017	37.66	37.73	36.55	37.27	4,857,448	-0.70(-1.83%)
Mar 03, 2017	38.29	38.42	37.49	37.97	2,771,435	-0.25(-0.64%)
Mar 02, 2017	37.47	38.26	37.18	38.22	5,083,415	+0.86(+2.30%)

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.