Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.36	37.78	37.00	37.45	329,582	+0.20(+0.54%)
May 30, 2017	37.65	37.66	36.78	37.25	348,344	-0.15(-0.40%)
May 26, 2017	36.95	37.68	36.21	37.40	399,406	+0.29(+0.79%)
May 25, 2017	35.85	37.17	35.72	37.10	211,663	+1.30(+3.64%)
May 24, 2017	35.47	35.94	35.38	35.80	308,777	+0.34(+0.95%)
May 23, 2017	35.55	35.67	35.26	35.47	210,412	-0.03(-0.07%)
May 22, 2017	35.97	36.35	35.32	35.49	365,484	-0.50(-1.38%)
May 19, 2017	35.04	36.43	35.04	35.99	283,497	+0.95(+2.71%)
May 18, 2017	35.88	35.94	34.37	35.04	948,172	-1.41(-3.87%)
May 17, 2017	36.62	36.91	36.33	36.45	816,173	-0.24(-0.66%)
May 16, 2017	36.35	36.90	36.20	36.69	398,871	+0.50(+1.39%)
May 15, 2017	35.45	36.31	35.17	36.19	419,611	+0.86(+2.43%)
May 12, 2017	35.86	35.89	34.97	35.33	327,146	-0.46(-1.29%)
May 11, 2017	35.30	36.87	34.93	35.79	485,463	+0.45(+1.28%)
May 10, 2017	35.29	35.56	35.08	35.34	373,129	+0.28(+0.81%)
May 09, 2017	35.09	35.21	34.95	35.05	280,376	-0.03(-0.10%)
May 08, 2017	34.78	35.19	34.51	35.09	342,159	+0.20(+0.58%)
May 05, 2017	34.85	35.22	34.44	34.89	229,221	+0.16(+0.46%)
May 04, 2017	34.61	34.88	34.25	34.73	226,444	+0.00(+0.00%)
May 03, 2017	33.63	34.86	33.54	34.73	321,427	+0.96(+2.85%)
May 02, 2017	33.38	33.81	33.15	33.76	438,498	+0.33(+0.98%)
May 01, 2017	32.73	34.09	32.73	33.44	271,679	+0.70(+2.12%)
Apr 28, 2017	33.24	33.24	32.68	32.74	205,409	-0.49(-1.49%)
Apr 27, 2017	32.93	33.35	32.69	33.24	235,266	+0.49(+1.48%)
Apr 26, 2017	32.96	33.12	32.66	32.75	349,437	-0.32(-0.96%)
Apr 25, 2017	33.52	33.71	32.76	33.07	289,411	-0.27(-0.80%)
Apr 24, 2017	33.09	33.69	32.96	33.34	777,717	+0.54(+1.66%)
Apr 21, 2017	32.60	33.24	32.42	32.79	159,251	+0.09(+0.28%)
Apr 20, 2017	32.87	33.03	32.52	32.70	297,983	-0.03(-0.10%)
Apr 19, 2017	33.05	33.13	32.63	32.73	413,046	-0.13(-0.41%)
Apr 18, 2017	32.85	33.43	32.60	32.87	479,963	-0.11(-0.33%)
Apr 17, 2017	32.80	33.14	32.65	32.98	340,474	+0.48(+1.47%)
Apr 13, 2017	32.63	32.90	32.31	32.50	167,678	-0.16(-0.49%)
Apr 12, 2017	32.67	33.09	32.31	32.66	428,577	-0.15(-0.46%)
Apr 11, 2017	32.88	33.10	32.73	32.81	194,296	+0.00(+0.00%)
Apr 10, 2017	32.94	33.26	32.75	32.81	253,891	-0.32(-0.96%)
Apr 07, 2017	33.38	33.68	32.77	33.13	313,084	-0.23(-0.70%)
Apr 06, 2017	33.40	33.73	33.04	33.36	531,195	+0.00(+0.00%)
Apr 05, 2017	33.40	33.86	33.19	33.36	552,582	+0.01(+0.03%)
Apr 04, 2017	32.68	33.61	32.68	33.35	570,585	+0.42(+1.27%)
Apr 03, 2017	31.92	33.27	31.92	32.93	664,571	+1.21(+3.80%)
Mar 31, 2017	32.21	32.45	31.66	31.73	518,348	-0.51(-1.59%)
Mar 30, 2017	32.35	32.46	31.92	32.24	211,871	+0.03(+0.08%)
Mar 29, 2017	32.16	32.31	31.38	32.21	526,007	+0.06(+0.18%)
Mar 28, 2017	32.50	32.64	31.54	32.16	277,222	-0.21(-0.65%)
Mar 27, 2017	32.56	32.85	31.57	32.36	1,596,866	-0.33(-1.00%)
Mar 24, 2017	31.84	32.76	31.64	32.69	873,854	+1.06(+3.34%)
Mar 23, 2017	30.83	31.69	30.57	31.64	848,870	+0.85(+2.78%)
Mar 22, 2017	29.98	30.86	29.98	30.78	623,560	+0.53(+1.74%)
Mar 21, 2017	30.27	30.35	30.03	30.25	663,553	+0.08(+0.25%)
Mar 20, 2017	29.67	30.29	29.67	30.18	468,726	+0.68(+2.30%)
Mar 17, 2017	29.89	30.08	29.38	29.50	456,907	-0.32(-1.07%)
Mar 16, 2017	29.31	29.91	29.26	29.82	359,180	+0.38(+1.28%)
Mar 15, 2017	29.17	29.57	28.92	29.44	493,023	+0.28(+0.95%)
Mar 14, 2017	28.99	29.45	28.94	29.16	717,100	+0.00(+0.00%)
Mar 13, 2017	28.40	29.21	28.32	29.16	373,863	+0.80(+2.81%)
Mar 10, 2017	28.02	28.44	27.72	28.37	365,464	+0.58(+2.08%)
Mar 09, 2017	27.65	28.05	27.57	27.79	431,383	+0.12(+0.42%)
Mar 08, 2017	27.65	27.82	26.88	27.67	145,083	+0.02(+0.06%)
Mar 07, 2017	27.74	27.80	27.51	27.65	490,968	-0.17(-0.60%)
Mar 06, 2017	28.06	28.07	27.49	27.82	464,892	-0.35(-1.25%)
Mar 03, 2017	27.09	28.25	27.09	28.17	391,812	+0.88(+3.22%)
Mar 02, 2017	27.46	27.87	27.24	27.29	316,604	-0.28(-1.03%)

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.