Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.27	32.39	31.90	32.33	336,662	+0.09(+0.27%)
May 30, 2017	32.59	32.69	32.14	32.24	314,536	-0.49(-1.51%)
May 26, 2017	33.06	33.08	32.52	32.74	337,906	-0.39(-1.16%)
May 25, 2017	32.89	33.36	32.87	33.12	244,136	+0.24(+0.72%)
May 24, 2017	33.59	33.66	32.76	32.89	411,150	-0.62(-1.85%)
May 23, 2017	33.23	33.70	32.82	33.51	542,471	+0.30(+0.90%)
May 22, 2017	34.22	34.34	33.19	33.21	421,853	-0.99(-2.88%)
May 19, 2017	34.15	34.34	34.11	34.19	487,343	+0.06(+0.19%)
May 18, 2017	34.00	34.59	33.95	34.13	665,364	-0.04(-0.13%)
May 17, 2017	34.75	34.37	33.98	34.17	624,985	-0.58(-1.66%)
May 16, 2017	35.14	35.37	34.49	34.75	372,209	-0.36(-1.04%)
May 15, 2017	34.99	35.27	34.69	35.12	325,264	+0.24(+0.68%)
May 12, 2017	34.97	35.12	34.54	34.88	268,640	-0.26(-0.73%)
May 11, 2017	34.99	35.18	34.17	35.14	336,501	+0.00(+0.00%)
May 10, 2017	35.39	35.56	34.84	35.14	468,429	-0.30(-0.84%)
May 09, 2017	35.09	35.46	34.43	35.44	633,139	+0.41(+1.16%)
May 08, 2017	35.26	35.63	34.82	35.03	439,881	-0.36(-1.03%)
May 05, 2017	36.59	36.59	35.08	35.39	537,185	-1.09(-2.98%)
May 04, 2017	36.23	36.52	36.03	36.48	333,787	+0.30(+0.83%)
May 03, 2017	36.93	37.06	36.03	36.18	379,359	-1.00(-2.70%)
May 02, 2017	36.99	39.64	36.99	37.19	842,954	+0.21(+0.58%)
May 01, 2017	36.35	38.25	35.03	36.97	1,156,756	-2.03(-5.20%)
Apr 28, 2017	39.75	39.98	38.30	39.00	463,529	-0.62(-1.56%)
Apr 27, 2017	39.53	39.82	39.24	39.62	296,936	+0.23(+0.60%)
Apr 26, 2017	38.79	39.89	38.79	39.38	289,068	+0.62(+1.60%)
Apr 25, 2017	38.66	39.19	38.40	38.77	251,536	+0.45(+1.17%)
Apr 24, 2017	38.40	38.77	38.02	38.32	255,065	+0.47(+1.24%)
Apr 21, 2017	38.13	38.18	37.74	37.85	217,432	-0.41(-1.06%)
Apr 20, 2017	37.31	38.32	37.23	38.25	236,707	+1.17(+3.17%)
Apr 19, 2017	37.76	38.03	36.93	37.08	237,295	-0.51(-1.36%)
Apr 18, 2017	36.87	37.70	36.87	37.59	225,890	+0.49(+1.32%)
Apr 17, 2017	36.63	37.12	36.50	37.10	222,105	+0.68(+1.88%)
Apr 13, 2017	36.61	37.08	36.12	36.42	184,642	-0.17(-0.47%)
Apr 12, 2017	36.99	37.02	36.45	36.59	153,555	-0.32(-0.87%)
Apr 11, 2017	36.48	36.97	36.32	36.91	158,006	+0.28(+0.76%)
Apr 10, 2017	36.69	37.16	36.50	36.63	152,138	-0.09(-0.23%)
Apr 07, 2017	36.74	36.97	36.33	36.72	253,901	+0.00(+0.00%)
Apr 06, 2017	36.72	36.91	36.55	36.72	194,770	+0.04(+0.12%)
Apr 05, 2017	36.76	37.53	36.63	36.67	276,516	+0.11(+0.29%)
Apr 04, 2017	36.25	36.69	35.61	36.57	255,592	+0.28(+0.76%)
Apr 03, 2017	37.80	38.06	36.25	36.29	500,577	-1.56(-4.12%)
Mar 31, 2017	36.99	37.85	36.84	37.85	459,817	+0.77(+2.07%)
Mar 30, 2017	36.99	37.53	36.93	37.08	199,335	+0.02(+0.06%)
Mar 29, 2017	37.21	37.34	36.64	37.06	188,879	-0.19(-0.52%)
Mar 28, 2017	36.87	37.31	36.59	37.25	171,612	+0.36(+0.98%)
Mar 27, 2017	36.63	36.97	36.35	36.89	174,514	+0.00(+0.00%)
Mar 24, 2017	37.08	37.38	36.69	36.89	190,322	-0.15(-0.40%)
Mar 23, 2017	36.76	37.36	36.74	37.04	162,404	+0.21(+0.58%)
Mar 22, 2017	37.10	37.38	36.72	36.82	305,017	-0.38(-1.03%)
Mar 21, 2017	38.27	38.27	37.14	37.21	382,390	-0.79(-2.08%)
Mar 20, 2017	38.17	38.36	37.83	38.00	344,813	-0.11(-0.28%)
Mar 17, 2017	38.38	38.62	37.87	38.10	627,637	-0.23(-0.61%)
Mar 16, 2017	38.49	38.49	38.04	38.34	246,369	-0.11(-0.28%)
Mar 15, 2017	37.95	38.66	37.66	38.45	264,505	+0.64(+1.69%)
Mar 14, 2017	37.78	37.89	37.25	37.80	177,974	-0.13(-0.34%)
Mar 13, 2017	37.83	38.08	37.55	37.93	259,898	+0.02(+0.06%)
Mar 10, 2017	37.55	37.98	37.10	37.91	288,816	+0.66(+1.78%)
Mar 09, 2017	37.29	37.63	37.02	37.25	244,207	-0.04(-0.11%)
Mar 08, 2017	37.27	37.78	36.99	37.29	344,852	+0.19(+0.52%)
Mar 07, 2017	36.61	37.16	36.48	37.10	296,456	+0.41(+1.11%)
Mar 06, 2017	36.76	36.89	36.48	36.69	402,159	-0.26(-0.69%)
Mar 03, 2017	36.61	37.19	36.25	36.95	488,189	+0.43(+1.17%)
Mar 02, 2017	35.67	36.69	35.54	36.52	515,952	+0.83(+2.33%)

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.