Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.56	38.59	38.39	38.54	36,257	+0.24(+0.63%)
May 30, 2017	38.42	38.42	38.21	38.30	25,977	-0.32(-0.83%)
May 26, 2017	38.62	38.71	38.30	38.62	36,924	-0.71(-1.80%)
May 25, 2017	39.13	39.51	39.13	39.32	36,777	+0.84(+2.17%)
May 24, 2017	38.30	38.55	38.25	38.49	34,329	+0.75(+1.97%)
May 23, 2017	37.85	37.85	37.60	37.74	27,037	-0.07(-0.19%)
May 22, 2017	37.91	37.99	37.81	37.81	30,546	+0.06(+0.16%)
May 19, 2017	37.67	37.90	37.67	37.75	31,424	+0.24(+0.63%)
May 18, 2017	37.44	37.61	37.32	37.52	22,679	+0.09(+0.23%)
May 17, 2017	37.77	37.82	37.41	37.43	57,528	-0.42(-1.12%)
May 16, 2017	37.86	37.92	37.76	37.86	33,657	+0.01(+0.02%)
May 15, 2017	37.64	37.90	37.64	37.85	44,042	+0.63(+1.70%)
May 12, 2017	37.10	37.31	37.03	37.22	46,801	+0.51(+1.39%)
May 11, 2017	36.58	36.71	36.43	36.71	34,959	+0.42(+1.17%)
May 10, 2017	36.24	36.39	36.20	36.28	50,330	-0.41(-1.10%)
May 09, 2017	36.71	36.87	36.57	36.69	24,770	-0.25(-0.67%)
May 08, 2017	37.13	37.13	36.93	36.94	24,844	+0.42(+1.16%)
May 05, 2017	36.27	36.56	36.27	36.51	18,654	+0.15(+0.41%)
May 04, 2017	36.73	36.73	36.30	36.36	35,303	-0.48(-1.30%)
May 03, 2017	37.01	37.06	36.83	36.84	25,117	-0.22(-0.58%)
May 02, 2017	37.03	37.15	36.99	37.05	27,610	+0.19(+0.51%)
May 01, 2017	36.59	36.94	36.59	36.87	27,343	+0.27(+0.75%)
Apr 28, 2017	36.67	36.73	36.54	36.59	23,308	+0.25(+0.68%)
Apr 27, 2017	36.64	36.66	36.26	36.34	26,087	-0.77(-2.08%)
Apr 26, 2017	37.21	37.25	37.11	37.11	31,543	-0.19(-0.51%)
Apr 25, 2017	37.16	37.40	37.16	37.30	27,461	+0.14(+0.39%)
Apr 24, 2017	37.24	37.41	37.16	37.16	36,967	+0.03(+0.07%)
Apr 21, 2017	37.22	37.22	37.13	37.13	18,219	-0.32(-0.86%)
Apr 20, 2017	37.35	37.53	37.30	37.45	30,897	-0.14(-0.38%)
Apr 19, 2017	37.56	37.87	37.52	37.60	53,682	+0.09(+0.24%)
Apr 18, 2017	37.39	37.63	37.35	37.51	121,455	-1.12(-2.91%)
Apr 17, 2017	37.83	38.71	37.60	38.63	148,276	+0.26(+0.68%)
Apr 13, 2017	37.68	38.38	37.65	38.37	163,070	+0.04(+0.10%)
Apr 12, 2017	38.11	38.56	37.93	38.33	70,487	+0.79(+2.11%)
Apr 11, 2017	37.53	37.54	37.36	37.54	27,675	+0.05(+0.12%)
Apr 10, 2017	37.38	37.51	37.16	37.49	19,163	+0.10(+0.26%)
Apr 07, 2017	37.27	37.41	37.07	37.39	16,851	+0.43(+1.17%)
Apr 06, 2017	36.66	36.97	36.66	36.96	15,866	+0.25(+0.69%)
Apr 05, 2017	36.83	36.83	36.64	36.71	21,882	-0.44(-1.20%)
Apr 04, 2017	36.93	37.24	36.93	37.15	15,032	+0.32(+0.87%)
Apr 03, 2017	36.94	36.97	36.64	36.83	57,541	+0.39(+1.06%)
Mar 31, 2017	36.44	36.66	36.28	36.45	32,923	-0.25(-0.69%)
Mar 30, 2017	36.79	36.84	36.70	36.70	16,425	-0.60(-1.61%)
Mar 29, 2017	36.87	37.38	36.87	37.30	25,953	+0.29(+0.79%)
Mar 28, 2017	36.81	37.13	36.81	37.01	43,455	+0.34(+0.93%)
Mar 27, 2017	36.58	36.74	36.44	36.67	25,775	-0.70(-1.87%)
Mar 24, 2017	37.22	37.38	37.15	37.37	13,512	+0.16(+0.44%)
Mar 23, 2017	37.20	37.32	37.05	37.20	27,740	+0.05(+0.14%)
Mar 22, 2017	36.88	37.23	36.87	37.15	18,303	+0.18(+0.48%)
Mar 21, 2017	37.48	37.50	36.71	36.98	20,580	-0.50(-1.34%)
Mar 20, 2017	37.51	37.52	37.44	37.48	40,103	+0.38(+1.02%)
Mar 17, 2017	37.41	37.41	36.94	37.10	70,455	-0.51(-1.36%)
Mar 16, 2017	37.41	37.71	37.30	37.61	18,897	+0.31(+0.84%)
Mar 15, 2017	36.73	37.51	36.71	37.30	65,176	+0.49(+1.33%)
Mar 14, 2017	36.86	36.94	36.77	36.81	22,601	+0.33(+0.90%)
Mar 13, 2017	36.71	36.71	36.44	36.48	8,368	-0.07(-0.18%)
Mar 10, 2017	36.62	36.62	36.29	36.54	29,234	-1.59(-4.17%)
Mar 09, 2017	38.35	38.41	38.03	38.13	21,495	-1.04(-2.65%)
Mar 08, 2017	39.33	39.41	39.07	39.17	12,545	-0.32(-0.81%)
Mar 07, 2017	39.70	39.70	39.34	39.49	18,025	+1.41(+3.69%)
Mar 06, 2017	38.31	38.31	38.09	38.09	13,403	-1.17(-2.98%)
Mar 03, 2017	39.24	39.37	39.20	39.26	11,211	-0.07(-0.18%)
Mar 02, 2017	39.38	39.45	39.29	39.33	10,187	-0.18(-0.46%)

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.