Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.45	35.85	35.10	35.85	196,142	+0.50(+1.41%)
May 30, 2017	35.75	36.10	35.35	35.35	142,937	-0.55(-1.53%)
May 26, 2017	35.80	36.40	35.60	35.90	136,934	+0.05(+0.14%)
May 25, 2017	36.30	36.30	35.85	35.85	143,586	-0.25(-0.69%)
May 24, 2017	35.65	36.30	35.60	36.10	152,273	+0.45(+1.26%)
May 23, 2017	35.30	35.75	35.05	35.65	212,138	+0.50(+1.42%)
May 22, 2017	35.60	35.75	35.00	35.15	171,676	-0.40(-1.13%)
May 19, 2017	34.95	35.60	34.85	35.55	245,864	+0.70(+2.01%)
May 18, 2017	34.40	35.05	34.00	34.85	200,810	+0.50(+1.46%)
May 17, 2017	35.70	35.75	33.95	34.35	288,111	-1.85(-5.11%)
May 16, 2017	36.10	36.40	35.75	36.20	163,634	+0.30(+0.84%)
May 15, 2017	35.55	36.20	35.55	35.90	241,416	+0.45(+1.27%)
May 12, 2017	35.50	35.90	35.25	35.45	293,699	-0.35(-0.98%)
May 11, 2017	36.85	37.45	35.75	35.80	623,395	-0.35(-0.97%)
May 10, 2017	35.85	36.85	35.50	36.15	595,449	+0.20(+0.56%)
May 09, 2017	35.60	35.98	35.35	35.95	327,225	+0.35(+0.98%)
May 08, 2017	35.40	35.75	35.25	35.60	199,387	+0.10(+0.28%)
May 05, 2017	35.45	35.85	34.85	35.50	300,459	+0.20(+0.57%)
May 04, 2017	35.10	35.55	34.50	35.30	297,573	+0.30(+0.86%)
May 03, 2017	35.10	35.20	34.55	35.00	298,363	-0.15(-0.43%)
May 02, 2017	35.40	35.55	34.95	35.15	236,443	-0.25(-0.71%)
May 01, 2017	34.85	35.58	34.70	35.40	321,889	+0.60(+1.72%)
Apr 28, 2017	35.15	35.20	34.25	34.80	300,084	-0.25(-0.71%)
Apr 27, 2017	35.20	35.60	34.85	35.05	263,343	+0.00(+0.00%)
Apr 26, 2017	35.05	35.45	34.85	35.05	348,415	+0.00(+0.00%)
Apr 25, 2017	35.00	35.30	34.80	35.05	345,119	+0.25(+0.72%)
Apr 24, 2017	34.45	34.85	34.20	34.80	151,651	+0.70(+2.05%)
Apr 21, 2017	34.65	34.77	34.05	34.10	155,864	-0.50(-1.45%)
Apr 20, 2017	34.60	34.85	34.25	34.60	249,617	+0.25(+0.73%)
Apr 19, 2017	33.90	34.50	33.90	34.35	252,595	+0.60(+1.78%)
Apr 18, 2017	33.45	34.10	33.40	33.75	237,645	+0.25(+0.75%)
Apr 17, 2017	34.05	34.30	33.30	33.50	224,412	-0.30(-0.89%)
Apr 13, 2017	34.15	34.70	33.60	33.80	490,796	-0.45(-1.31%)
Apr 12, 2017	34.40	34.65	34.05	34.25	270,287	-0.15(-0.44%)
Apr 11, 2017	33.60	34.40	33.50	34.40	272,258	+0.65(+1.93%)
Apr 10, 2017	33.70	33.98	33.35	33.75	209,411	+0.10(+0.30%)
Apr 07, 2017	33.60	33.85	32.90	33.65	468,823	-0.10(-0.30%)
Apr 06, 2017	32.95	33.90	32.65	33.75	645,518	+0.90(+2.74%)
Apr 05, 2017	32.75	33.20	32.50	32.85	418,321	+0.40(+1.23%)
Apr 04, 2017	32.50	32.95	32.12	32.45	766,513	-0.05(-0.15%)
Apr 03, 2017	32.45	32.55	32.12	32.50	473,485	+0.20(+0.62%)
Mar 31, 2017	31.90	32.55	31.80	32.30	375,869	+0.55(+1.73%)
Mar 30, 2017	31.60	31.98	31.35	31.75	288,084	+0.05(+0.16%)
Mar 29, 2017	31.60	32.05	31.30	31.70	429,145	+0.00(+0.00%)
Mar 28, 2017	31.25	31.85	31.20	31.70	354,986	+0.25(+0.79%)
Mar 27, 2017	31.50	31.60	30.80	31.45	476,222	-0.55(-1.72%)
Mar 24, 2017	31.95	33.90	31.75	32.00	1,376,961	-0.65(-1.99%)
Mar 23, 2017	32.80	33.10	32.45	32.65	422,835	-0.05(-0.15%)
Mar 22, 2017	33.20	33.30	32.20	32.70	516,185	-0.70(-2.10%)
Mar 21, 2017	34.70	34.80	33.25	33.40	314,402	-1.05(-3.05%)
Mar 20, 2017	35.30	35.35	34.15	34.45	308,752	-0.90(-2.55%)
Mar 17, 2017	35.65	35.90	35.30	35.35	381,267	-0.45(-1.26%)
Mar 16, 2017	36.20	36.33	35.40	35.80	250,677	-0.20(-0.56%)
Mar 15, 2017	35.55	36.27	35.30	36.00	438,531	+0.70(+1.98%)
Mar 14, 2017	35.10	35.70	35.05	35.30	332,040	+0.15(+0.43%)
Mar 13, 2017	35.05	35.55	34.65	35.15	419,265	+0.05(+0.14%)
Mar 10, 2017	35.15	35.30	34.80	35.10	186,234	+0.20(+0.57%)
Mar 09, 2017	35.05	35.15	34.75	34.90	195,520	-0.25(-0.71%)
Mar 08, 2017	35.90	35.95	35.10	35.15	423,984	-0.55(-1.54%)
Mar 07, 2017	36.40	36.65	35.70	35.70	220,299	-0.90(-2.46%)
Mar 06, 2017	36.55	36.80	36.40	36.60	180,945	-0.25(-0.68%)
Mar 03, 2017	37.20	37.55	36.50	36.85	202,651	-0.35(-0.94%)
Mar 02, 2017	39.10	39.20	36.25	37.20	616,875	-2.70(-6.77%)

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.