Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.72	39.01	38.58	38.67	2,338,670	-0.05(-0.13%)
May 30, 2017	38.78	39.09	38.69	38.72	2,059,933	+0.02(+0.06%)
May 26, 2017	38.69	39.06	38.57	38.70	2,922,400	+0.02(+0.05%)
May 25, 2017	38.40	38.87	38.36	38.68	2,252,616	+0.34(+0.90%)
May 24, 2017	38.03	38.47	37.99	38.33	1,983,893	+0.36(+0.96%)
May 23, 2017	37.97	38.26	37.84	37.97	2,141,709	+0.01(+0.02%)
May 22, 2017	38.06	38.52	37.92	37.96	2,361,303	-0.05(-0.13%)
May 19, 2017	37.78	38.16	37.40	38.01	2,670,364	+0.27(+0.71%)
May 18, 2017	37.67	37.91	37.38	37.75	3,056,465	+0.04(+0.11%)
May 17, 2017	37.40	37.89	37.17	37.70	3,414,851	+0.39(+1.03%)
May 16, 2017	38.10	38.31	37.06	37.32	4,282,446	-0.76(-2.01%)
May 15, 2017	38.40	38.88	38.06	38.08	2,988,904	-0.30(-0.79%)
May 12, 2017	38.24	38.54	38.20	38.38	2,430,728	+0.20(+0.53%)
May 11, 2017	38.77	38.80	37.93	38.18	3,646,865	-0.80(-2.05%)
May 10, 2017	38.64	39.37	38.55	38.98	3,968,584	+0.43(+1.13%)
May 09, 2017	39.10	39.21	38.23	38.54	3,470,875	-0.50(-1.29%)
May 08, 2017	39.86	40.02	38.94	39.05	3,436,577	-0.66(-1.66%)
May 05, 2017	39.28	39.78	39.13	39.71	2,931,978	+0.59(+1.51%)
May 04, 2017	40.35	40.35	38.52	39.12	7,221,119	-1.44(-3.54%)
May 03, 2017	41.49	41.53	40.40	40.56	2,585,827	-0.85(-2.05%)
May 02, 2017	41.34	41.65	41.27	41.41	2,228,101	+0.15(+0.37%)
May 01, 2017	41.03	41.48	40.73	41.25	2,137,809	+0.33(+0.81%)
Apr 28, 2017	41.63	41.63	40.88	40.92	2,123,512	-0.77(-1.85%)
Apr 27, 2017		41.89	41.34	41.69	2,047,058	+0.32(+0.76%)
Apr 26, 2017	41.84	41.89	41.12	41.38	2,610,357	-0.43(-1.04%)
Apr 25, 2017	42.07	42.07	41.65	41.81	2,665,544	-0.17(-0.42%)
Apr 24, 2017	43.22	43.33	41.76	41.99	4,084,988	-1.17(-2.70%)
Apr 21, 2017	43.29	43.40	43.12	43.15	1,693,751	-0.22(-0.52%)
Apr 20, 2017	43.23	43.39	43.00	43.38	1,901,057	+0.06(+0.15%)
Apr 19, 2017	43.35	43.54	43.19	43.31	1,718,927	-0.06(-0.13%)
Apr 18, 2017	43.11	43.42	43.08	43.37	2,056,401	+0.17(+0.40%)
Apr 17, 2017	43.14	43.26	42.96	43.19	1,931,817	+0.25(+0.59%)
Apr 13, 2017	42.80	43.13	42.78	42.94	1,598,623	+0.05(+0.11%)
Apr 12, 2017	42.64	43.04	42.63	42.89	1,541,347	-0.02(-0.05%)
Apr 11, 2017	42.52	43.08	42.39	42.91	2,559,526	+0.46(+1.09%)
Apr 10, 2017	42.10	42.51	41.92	42.45	1,266,952	+0.34(+0.81%)
Apr 07, 2017	42.08	42.45	42.08	42.11	1,837,525	+0.06(+0.15%)
Apr 06, 2017	41.70	42.22	41.50	42.05	1,927,525	+0.29(+0.70%)
Apr 05, 2017	41.79	41.91	41.55	41.75	1,414,059	+0.02(+0.05%)
Apr 04, 2017	41.72	42.05	41.55	41.73	1,927,762	+0.01(+0.02%)
Apr 03, 2017	41.44	41.77	41.20	41.73	2,227,001	+0.13(+0.30%)
Mar 31, 2017	41.13	41.67	41.13	41.60	2,968,767	+0.42(+1.02%)
Mar 30, 2017	41.10	41.25	40.65	41.18	1,838,059	+0.05(+0.12%)
Mar 29, 2017	41.01	41.24	40.80	41.13	2,214,174	+0.13(+0.31%)
Mar 28, 2017	41.10	41.20	40.48	41.01	3,272,788	-0.13(-0.30%)
Mar 27, 2017	41.38	42.06	40.98	41.13	2,867,831	-0.27(-0.66%)
Mar 24, 2017	41.56	41.84	41.22	41.40	2,724,067	-0.15(-0.37%)
Mar 23, 2017	41.51	42.07	41.45	41.56	2,666,498	-0.18(-0.43%)
Mar 22, 2017	42.04	42.08	41.30	41.74	2,161,152	-0.07(-0.17%)
Mar 21, 2017	41.59	42.03	41.43	41.81	2,747,531	+0.40(+0.98%)
Mar 20, 2017	41.68	41.82	41.38	41.40	1,612,290	-0.28(-0.67%)
Mar 17, 2017	41.26	41.74	41.07	41.68	6,597,390	+0.56(+1.35%)
Mar 16, 2017	41.24	41.52	41.06	41.13	2,382,651	-0.12(-0.29%)
Mar 15, 2017	40.48	41.56	40.45	41.24	3,309,860	+1.04(+2.58%)
Mar 14, 2017	40.16	40.37	39.96	40.21	2,439,326	-0.06(-0.14%)
Mar 13, 2017	40.00	40.55	39.97	40.26	2,581,631	+0.30(+0.75%)
Mar 10, 2017	40.03	40.57	39.76	39.96	2,341,862	+0.17(+0.42%)
Mar 09, 2017	40.19	40.71	39.66	39.80	2,788,110	-0.38(-0.95%)
Mar 08, 2017	41.24	41.35	40.12	40.18	3,631,143	-1.49(-3.58%)
Mar 07, 2017	41.41	41.70	41.31	41.67	2,045,832	+0.12(+0.28%)
Mar 06, 2017	41.88	41.88	41.03	41.55	3,565,608	-0.47(-1.11%)
Mar 03, 2017	42.20	42.32	41.26	42.02	4,210,696	-0.15(-0.36%)
Mar 02, 2017	42.17	42.66	42.07	42.17	4,168,907	-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.