Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.75	37.86	37.55	37.65	5,102	-0.03(-0.09%)
May 30, 2017	37.59	37.69	37.59	37.69	1,197	+0.09(+0.25%)
May 26, 2017	37.77	38.02	37.59	37.59	7,463	-0.34(-0.90%)
May 25, 2017	37.79	37.97	37.79	37.94	1,660	-0.00(-0.01%)
May 24, 2017	37.76	37.94	37.68	37.94	1,969	+0.33(+0.87%)
May 23, 2017	37.69	37.70	37.61	37.61	8,191	+0.04(+0.11%)
May 22, 2017	37.58	37.58	37.54	37.57	73,512	+0.12(+0.32%)
May 19, 2017	37.19	37.47	37.19	37.45	11,456	+0.21(+0.58%)
May 18, 2017	37.02	37.44	36.38	37.23	8,037	+0.04(+0.11%)
May 17, 2017	36.82	37.27	36.82	37.19	11,265	+0.03(+0.08%)
May 16, 2017	37.36	37.36	36.94	37.17	9,623	-0.50(-1.32%)
May 15, 2017	37.83	37.83	37.66	37.66	616	+0.49(+1.33%)
May 12, 2017	37.15	37.19	37.15	37.17	2,380	-0.03(-0.08%)
May 11, 2017	37.07	37.20	37.05	37.20	1,205	-0.05(-0.14%)
May 10, 2017	37.09	37.48	37.09	37.25	1,999	+0.06(+0.17%)
May 09, 2017	37.30	37.30	37.12	37.19	2,261	-0.15(-0.41%)
May 08, 2017	37.15	37.35	37.15	37.34	10,047	+0.16(+0.44%)
May 05, 2017	37.34	37.46	37.18	37.18	3,841	-0.09(-0.23%)
May 04, 2017	36.98	37.26	36.95	37.26	6,576	-0.11(-0.30%)
May 03, 2017	37.49	37.49	37.33	37.37	2,853	-0.25(-0.67%)
May 02, 2017	37.80	37.80	37.60	37.63	3,947	+0.22(+0.59%)
May 01, 2017	37.05	37.41	37.05	37.41	1,150	+0.13(+0.34%)
Apr 28, 2017	37.58	37.58	37.28	37.28	4,018	-0.48(-1.27%)
Apr 27, 2017	37.75	38.03	37.54	37.76	11,223	-0.06(-0.17%)
Apr 26, 2017	37.85	38.06	37.79	37.82	44,260	-0.26(-0.67%)
Apr 25, 2017	37.89	38.14	37.87	38.08	11,862	+0.03(+0.09%)
Apr 24, 2017	38.04	38.04	38.04	38.04	877	+0.12(+0.31%)
Apr 21, 2017	38.00	38.00	37.93	37.93	668	-0.10(-0.27%)
Apr 20, 2017	38.09	38.15	38.03	38.03	2,998	-0.06(-0.16%)
Apr 19, 2017	38.08	38.31	37.92	38.09	10,858	-0.08(-0.22%)
Apr 18, 2017	38.24	38.26	38.02	38.17	1,523	+0.10(+0.27%)
Apr 17, 2017	37.85	38.07	37.85	38.07	1,449	+0.31(+0.83%)
Apr 13, 2017	37.69	37.93	37.69	37.76	1,515	-0.02(-0.04%)
Apr 12, 2017	37.74	37.96	37.67	37.77	14,796	-0.14(-0.36%)
Apr 11, 2017	37.60	37.91	37.60	37.91	19,590	+0.50(+1.34%)
Apr 10, 2017	37.35	37.60	37.35	37.41	3,998	-0.16(-0.42%)
Apr 07, 2017	37.16	37.56	37.16	37.56	4,786	+0.29(+0.79%)
Apr 06, 2017	37.10	37.41	37.10	37.27	6,269	+0.13(+0.34%)
Apr 05, 2017	37.14	37.37	37.12	37.14	7,598	-0.00(-0.01%)
Apr 04, 2017	37.03	37.15	36.98	37.15	2,539	+0.29(+0.80%)
Apr 03, 2017	36.99	37.13	36.71	36.85	4,612	-0.11(-0.30%)
Mar 31, 2017	36.74	37.04	36.74	36.96	15,767	+0.13(+0.36%)
Mar 30, 2017	36.45	36.83	36.45	36.83	5,175	-0.02(-0.04%)
Mar 29, 2017	36.62	36.85	36.62	36.85	4,893	+0.17(+0.46%)
Mar 28, 2017	36.63	36.71	36.54	36.68	5,155	+0.01(+0.02%)
Mar 27, 2017	36.92	36.92	36.64	36.67	9,245	-0.20(-0.55%)
Mar 24, 2017	36.75	36.97	36.75	36.87	3,625	-0.09(-0.23%)
Mar 23, 2017	36.94	36.97	36.80	36.96	3,187	+0.35(+0.95%)
Mar 22, 2017	36.80	36.90	36.61	36.61	1,502	-0.05(-0.13%)
Mar 21, 2017	36.98	36.98	36.61	36.65	2,983	-0.35(-0.95%)
Mar 20, 2017	37.01	37.01	37.01	37.01	811	+0.06(+0.16%)
Mar 17, 2017	36.99	37.19	36.76	36.95	12,988	+0.25(+0.69%)
Mar 16, 2017	36.65	37.11	36.54	36.69	21,548	+0.21(+0.57%)
Mar 15, 2017	36.27	36.56	36.25	36.49	2,875	+0.63(+1.75%)
Mar 14, 2017	35.89	36.17	35.80	35.86	6,805	-0.21(-0.59%)
Mar 13, 2017	36.77	36.77	35.87	36.07	24,438	+0.13(+0.36%)
Mar 10, 2017	36.37	36.37	35.77	35.94	1,360	-0.25(-0.68%)
Mar 09, 2017	36.43	36.45	36.06	36.19	5,886	-0.23(-0.63%)
Mar 08, 2017	36.54	36.62	36.40	36.42	8,376	-0.30(-0.82%)
Mar 07, 2017	36.87	37.17	36.59	36.72	6,998	-0.18(-0.48%)
Mar 06, 2017	36.81	37.03	36.81	36.90	2,198	-0.16(-0.43%)
Mar 03, 2017	37.20	37.51	36.88	37.06	4,987	-0.45(-1.21%)
Mar 02, 2017	37.07	37.51	37.07	37.51	2,417	+0.00(+0.01%)

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.