Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.40	35.46	34.80	35.45	135,215	+0.07(+0.21%)
May 30, 2017	35.63	35.64	34.98	35.37	129,287	-0.37(-1.03%)
May 26, 2017	35.26	35.76	34.93	35.74	64,591	+0.44(+1.25%)
May 25, 2017	35.31	35.41	34.71	35.30	89,852	+0.17(+0.50%)
May 24, 2017	35.40	35.43	34.84	35.13	69,070	-0.24(-0.67%)
May 23, 2017	35.47	35.47	34.73	35.36	110,115	+0.04(+0.10%)
May 22, 2017	35.58	36.13	35.03	35.33	95,844	-0.09(-0.26%)
May 19, 2017	35.90	36.16	35.40	35.42	137,803	-0.35(-0.97%)
May 18, 2017	36.21	36.66	35.69	35.77	137,040	-0.35(-0.96%)
May 17, 2017	37.25	37.36	35.64	36.12	258,724	-1.56(-4.14%)
May 16, 2017	37.70	37.97	37.32	37.67	108,881	+0.12(+0.32%)
May 15, 2017	37.04	37.58	37.01	37.55	143,506	+0.64(+1.74%)
May 12, 2017	36.54	37.32	36.46	36.91	286,476	+0.45(+1.23%)
May 11, 2017	35.29	36.82	35.02	36.46	349,992	+1.63(+4.68%)
May 10, 2017	34.77	35.08	34.68	34.83	85,551	+0.10(+0.29%)
May 09, 2017	34.05	35.26	34.05	34.73	165,326	+0.80(+2.35%)
May 08, 2017	33.06	34.07	32.79	33.93	223,142	+0.73(+2.21%)
May 05, 2017	33.48	33.48	32.93	33.20	78,799	-0.28(-0.82%)
May 04, 2017	33.64	33.72	32.92	33.48	128,112	-0.06(-0.19%)
May 03, 2017	34.00	34.06	33.12	33.54	105,414	-0.64(-1.88%)
May 02, 2017	31.81	34.20	31.81	34.18	205,413	+2.37(+7.46%)
May 01, 2017	32.00	32.04	31.79	31.81	119,652	+0.04(+0.12%)
Apr 28, 2017	31.94	31.94	31.60	31.77	119,387	-0.25(-0.77%)
Apr 27, 2017	32.39	32.59	31.80	32.02	156,012	-0.24(-0.74%)
Apr 26, 2017	32.05	32.59	32.05	32.26	132,567	+0.12(+0.37%)
Apr 25, 2017	32.22	32.48	32.05	32.14	103,827	+0.27(+0.83%)
Apr 24, 2017	31.89	32.03	31.76	31.87	119,116	+0.41(+1.31%)
Apr 21, 2017	31.49	31.82	31.32	31.46	112,860	-0.06(-0.20%)
Apr 20, 2017	31.36	32.03	31.27	31.52	136,368	+0.31(+1.00%)
Apr 19, 2017	31.17	31.48	30.85	31.21	176,060	+0.46(+1.49%)
Apr 18, 2017	30.53	30.84	30.20	30.75	252,284	-0.07(-0.24%)
Apr 17, 2017	30.11	30.85	29.94	30.83	94,125	+0.92(+3.06%)
Apr 13, 2017	30.19	30.24	29.89	29.91	143,286	-0.37(-1.21%)
Apr 12, 2017	30.42	30.58	30.03	30.28	110,051	-0.29(-0.96%)
Apr 11, 2017	30.40	30.66	30.15	30.57	141,456	+0.04(+0.12%)
Apr 10, 2017	30.80	31.12	30.45	30.53	114,620	-0.27(-0.89%)
Apr 07, 2017	30.73	31.12	30.56	30.81	89,382	-0.03(-0.09%)
Apr 06, 2017	30.09	30.85	30.06	30.84	135,205	+0.63(+2.09%)
Apr 05, 2017	31.17	31.21	30.09	30.20	113,776	-0.78(-2.51%)
Apr 04, 2017	31.32	31.45	30.83	30.98	111,540	-0.47(-1.49%)
Apr 03, 2017	32.11	32.37	31.16	31.45	122,874	-0.72(-2.22%)
Mar 31, 2017	32.12	32.33	31.99	32.16	114,591	-0.01(-0.03%)
Mar 30, 2017	32.18	32.48	32.08	32.17	131,380	-0.08(-0.26%)
Mar 29, 2017	32.83	32.83	32.16	32.26	103,095	-0.65(-1.98%)
Mar 28, 2017	32.24	33.05	31.87	32.91	216,183	+0.62(+1.93%)
Mar 27, 2017	32.08	32.38	31.70	32.28	86,889	-0.21(-0.65%)
Mar 24, 2017	32.23	32.98	32.23	32.49	87,105	+0.30(+0.94%)
Mar 23, 2017	32.27	32.86	31.93	32.19	145,429	+0.15(+0.46%)
Mar 22, 2017	32.88	32.88	31.90	32.05	191,486	-0.91(-2.75%)
Mar 21, 2017	34.18	34.28	32.91	32.95	136,408	-0.83(-2.47%)
Mar 20, 2017	34.16	34.49	33.72	33.79	105,803	-0.60(-1.73%)
Mar 17, 2017	35.56	35.56	34.29	34.38	531,618	-0.83(-2.37%)
Mar 16, 2017	35.00	35.26	34.61	35.22	95,424	+0.40(+1.16%)
Mar 15, 2017	34.68	34.95	34.60	34.81	88,311	+0.25(+0.72%)
Mar 14, 2017	35.06	35.06	34.24	34.57	51,107	-0.73(-2.08%)
Mar 13, 2017	34.79	35.45	34.79	35.30	106,025	+0.49(+1.42%)
Mar 10, 2017	34.27	34.99	33.94	34.80	81,329	+0.73(+2.15%)
Mar 09, 2017	34.65	34.78	33.81	34.07	184,483	-0.64(-1.85%)
Mar 08, 2017	35.55	35.55	34.49	34.71	77,667	-0.48(-1.35%)
Mar 07, 2017	35.03	35.51	34.92	35.19	63,467	+0.11(+0.31%)
Mar 06, 2017	34.99	35.24	34.81	35.08	71,106	-0.10(-0.29%)
Mar 03, 2017	35.14	35.45	34.90	35.18	59,483	-0.03(-0.08%)
Mar 02, 2017	35.02	35.57	34.79	35.21	96,568	-0.02(-0.05%)

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.