Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.48	35.96	35.15	35.62	2,291,639	+0.26(+0.73%)
May 30, 2017	35.49	36.03	35.30	35.36	1,872,316	-0.61(-1.71%)
May 26, 2017	35.71	36.32	35.69	35.98	2,598,903	+0.64(+1.82%)
May 25, 2017	34.99	35.56	34.97	35.33	1,767,607	-0.01(-0.04%)
May 24, 2017	34.86	35.36	34.00	35.35	2,804,391	+0.49(+1.41%)
May 23, 2017	36.04	36.24	34.83	34.86	2,776,735	-1.12(-3.11%)
May 22, 2017	36.34	36.64	35.88	35.98	1,217,376	-0.08(-0.22%)
May 19, 2017	36.03	36.14	35.72	36.06	2,354,754	+0.31(+0.88%)
May 18, 2017	35.96	36.10	35.19	35.74	2,613,233	-0.53(-1.45%)
May 17, 2017	36.58	37.05	36.00	36.27	3,972,037	+0.27(+0.75%)
May 16, 2017	35.89	36.16	35.66	36.00	1,774,223	+0.23(+0.63%)
May 15, 2017	35.84	36.05	35.37	35.77	2,303,916	+0.31(+0.89%)
May 12, 2017	35.15	35.52	34.94	35.46	2,362,578	+0.59(+1.68%)
May 11, 2017	34.55	35.07	34.19	34.87	2,557,533	+0.62(+1.82%)
May 10, 2017	34.38	34.53	34.15	34.25	1,757,038	+0.40(+1.19%)
May 09, 2017	33.79	33.99	33.40	33.85	1,643,517	-0.29(-0.86%)
May 08, 2017	34.20	34.26	33.63	34.14	1,403,142	-0.04(-0.11%)
May 05, 2017	33.37	34.31	33.35	34.17	1,590,778	+0.97(+2.91%)
May 04, 2017	33.33	33.56	32.91	33.21	2,757,322	-0.67(-1.99%)
May 03, 2017	34.20	34.86	33.85	33.88	2,308,891	-0.42(-1.22%)
May 02, 2017	33.89	34.58	33.63	34.30	1,848,090	+0.09(+0.26%)
May 01, 2017	34.93	35.19	34.04	34.21	2,765,421	-0.81(-2.32%)
Apr 28, 2017	32.67	35.13	32.29	35.02	5,643,955	+3.19(+10.00%)
Apr 27, 2017	31.84	31.93	31.30	31.84	3,262,817	-0.10(-0.30%)
Apr 26, 2017	31.83	32.18	31.19	31.93	3,243,385	+0.11(+0.35%)
Apr 25, 2017	32.97	33.10	31.48	31.82	3,864,983	-1.61(-4.82%)
Apr 24, 2017	33.05	33.74	32.85	33.44	2,985,816	-0.26(-0.76%)
Apr 21, 2017	33.40	33.82	33.08	33.69	2,772,883	+0.32(+0.97%)
Apr 20, 2017	33.33	33.64	32.96	33.37	2,438,895	+0.14(+0.42%)
Apr 19, 2017	33.54	33.82	32.89	33.23	2,664,825	-0.80(-2.35%)
Apr 18, 2017	34.00	34.10	33.44	34.03	2,112,316	-0.19(-0.56%)
Apr 17, 2017	34.20	34.53	34.04	34.22	1,207,747	+0.08(+0.24%)
Apr 13, 2017	34.71	34.75	33.69	34.14	2,585,654	-0.37(-1.06%)
Apr 12, 2017	34.06	34.58	33.89	34.50	2,726,557	+0.56(+1.64%)
Apr 11, 2017	33.64	34.28	33.36	33.95	2,550,475	+0.79(+2.39%)
Apr 10, 2017	32.58	33.16	32.14	33.16	1,155,282	+0.51(+1.55%)
Apr 07, 2017	33.45	33.61	32.27	32.65	2,247,769	-0.24(-0.73%)
Apr 06, 2017	32.62	32.96	32.38	32.89	1,524,478	+0.20(+0.63%)
Apr 05, 2017	32.18	33.00	32.04	32.69	2,096,351	+0.21(+0.65%)
Apr 04, 2017	32.16	32.59	31.93	32.48	1,870,014	+0.59(+1.84%)
Apr 03, 2017	31.19	31.90	30.95	31.89	1,465,199	+0.81(+2.62%)
Mar 31, 2017	30.97	31.44	30.73	31.08	2,087,756	+0.12(+0.40%)
Mar 30, 2017	31.40	31.70	30.87	30.95	2,104,778	-0.65(-2.06%)
Mar 29, 2017	31.83	31.85	31.41	31.60	2,674,463	+0.05(+0.16%)
Mar 28, 2017	32.46	32.80	31.34	31.55	2,681,144	-1.14(-3.47%)
Mar 27, 2017	33.16	33.31	32.59	32.69	2,035,194	+0.59(+1.85%)
Mar 24, 2017	32.18	32.44	31.99	32.10	1,584,093	-0.37(-1.13%)
Mar 23, 2017	32.61	32.83	31.93	32.46	1,680,243	-0.03(-0.09%)
Mar 22, 2017	32.51	32.78	32.20	32.49	2,300,360	+0.21(+0.64%)
Mar 21, 2017	31.64	32.62	31.58	32.29	2,588,799	+0.78(+2.46%)
Mar 20, 2017	31.05	31.59	30.95	31.51	1,469,884	+0.48(+1.56%)
Mar 17, 2017	31.06	31.51	30.86	31.03	3,024,109	+0.09(+0.28%)
Mar 16, 2017	32.07	32.50	30.78	30.94	2,587,447	-0.54(-1.72%)
Mar 15, 2017	29.42	31.60	29.19	31.48	3,841,863	+2.25(+7.69%)
Mar 14, 2017	30.11	30.35	29.01	29.23	2,440,008	-0.97(-3.22%)
Mar 13, 2017	30.29	30.43	29.86	30.21	1,876,114	+0.04(+0.12%)
Mar 10, 2017	29.41	30.27	29.32	30.17	3,253,231	+0.98(+3.36%)
Mar 09, 2017	29.29	29.59	29.15	29.19	1,523,149	-0.14(-0.47%)
Mar 08, 2017	28.95	29.53	28.78	29.33	2,291,622	+0.05(+0.18%)
Mar 07, 2017	29.05	29.45	28.84	29.28	3,764,022	-0.10(-0.35%)
Mar 06, 2017	30.00	30.09	29.00	29.38	3,018,770	-0.81(-2.69%)
Mar 03, 2017	29.63	30.51	29.39	30.19	3,461,430	+0.47(+1.58%)
Mar 02, 2017	30.37	30.56	29.58	29.72	3,040,140	-1.18(-3.82%)

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.