Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.15	39.55	38.55	39.50	31,231	+0.45(+1.15%)
May 30, 2017	39.55	39.55	39.00	39.05	14,161	-0.55(-1.39%)
May 26, 2017	38.75	39.70	38.55	39.60	26,343	+0.75(+1.93%)
May 25, 2017	39.25	39.35	38.62	38.85	32,332	-0.30(-0.77%)
May 24, 2017	38.90	39.40	38.45	39.15	38,202	+0.30(+0.77%)
May 23, 2017	38.50	38.95	38.35	38.85	21,340	+0.40(+1.04%)
May 22, 2017	37.40	38.50	37.40	38.45	34,558	+0.95(+2.53%)
May 19, 2017	37.50	38.15	37.40	37.50	38,743	+0.00(+0.00%)
May 18, 2017	37.25	37.90	37.05	37.50	36,532	+0.35(+0.94%)
May 17, 2017	37.60	37.80	37.15	37.15	50,867	-1.00(-2.62%)
May 16, 2017	37.55	38.25	37.20	38.15	55,457	+0.75(+2.01%)
May 15, 2017	37.45	37.50	37.20	37.40	46,091	+0.05(+0.13%)
May 12, 2017	37.40	37.65	37.00	37.35	62,090	-0.10(-0.27%)
May 11, 2017	37.40	37.65	37.20	37.45	68,968	-0.05(-0.13%)
May 10, 2017	37.45	37.75	37.30	37.50	39,891	-0.10(-0.27%)
May 09, 2017	37.65	37.90	37.40	37.60	37,751	-0.15(-0.40%)
May 08, 2017	37.70	37.95	37.30	37.75	36,821	+0.00(+0.00%)
May 05, 2017	37.80	37.95	37.60	37.75	45,163	-0.05(-0.13%)
May 04, 2017	38.00	38.25	37.40	37.80	30,815	-0.10(-0.26%)
May 03, 2017	38.60	38.90	37.80	37.90	48,387	-1.00(-2.57%)
May 02, 2017	38.70	38.90	38.40	38.90	34,249	+0.15(+0.39%)
May 01, 2017	38.40	38.80	38.25	38.75	23,159	+0.40(+1.04%)
Apr 28, 2017	38.90	39.10	38.25	38.35	35,601	-0.60(-1.54%)
Apr 27, 2017	39.60	40.00	38.90	38.95	27,354	-0.65(-1.64%)
Apr 26, 2017	39.10	39.90	39.10	39.60	47,938	+0.35(+0.89%)
Apr 25, 2017	38.10	39.25	38.10	39.25	51,147	+1.30(+3.43%)
Apr 24, 2017	38.05	38.20	37.75	37.95	33,862	+0.50(+1.34%)
Apr 21, 2017	37.45	37.60	37.25	37.45	43,111	+0.00(+0.00%)
Apr 20, 2017	37.40	37.55	37.25	37.45	35,750	+0.35(+0.94%)
Apr 19, 2017	37.60	37.65	37.10	37.10	33,845	-0.20(-0.54%)
Apr 18, 2017	37.10	37.50	37.10	37.30	25,123	+0.05(+0.13%)
Apr 17, 2017	37.05	37.25	36.80	37.25	44,291	+0.40(+1.09%)
Apr 13, 2017	38.05	38.05	36.85	36.85	74,705	-0.90(-2.38%)
Apr 12, 2017	38.50	38.50	37.60	37.75	40,246	-0.55(-1.44%)
Apr 11, 2017	38.00	38.50	37.75	38.30	53,212	+0.35(+0.92%)
Apr 10, 2017	38.50	39.05	37.90	37.95	48,895	-0.65(-1.68%)
Apr 07, 2017	38.75	38.80	38.35	38.60	91,470	+0.00(+0.00%)
Apr 06, 2017	38.35	38.90	38.35	38.60	49,199	+0.15(+0.39%)
Apr 05, 2017	39.20	39.45	38.30	38.45	70,646	-0.65(-1.66%)
Apr 04, 2017	39.00	39.15	38.90	39.10	56,527	+0.05(+0.13%)
Apr 03, 2017	39.40	39.55	39.05	39.05	55,562	-0.35(-0.89%)
Mar 31, 2017	39.65	39.85	39.25	39.40	49,857	-0.20(-0.51%)
Mar 30, 2017	39.85	39.90	39.45	39.60	24,466	-0.20(-0.50%)
Mar 29, 2017	39.85	40.10	39.55	39.80	35,693	-0.10(-0.25%)
Mar 28, 2017	39.50	39.95	39.10	39.90	22,530	+0.45(+1.14%)
Mar 27, 2017	38.90	39.70	38.85	39.45	19,103	+0.10(+0.25%)
Mar 24, 2017	39.35	39.45	39.00	39.35	36,998	+0.20(+0.51%)
Mar 23, 2017	39.00	39.45	38.76	39.15	31,946	+0.30(+0.77%)
Mar 22, 2017	38.95	39.20	38.85	38.85	72,217	-0.15(-0.38%)
Mar 21, 2017	40.55	40.62	38.95	39.00	37,567	-1.20(-2.99%)
Mar 20, 2017	39.30	40.35	39.10	40.20	49,903	+1.00(+2.55%)
Mar 17, 2017	39.30	39.50	39.20	39.20	107,815	-0.25(-0.63%)
Mar 16, 2017	39.80	39.80	39.30	39.45	23,567	-0.20(-0.50%)
Mar 15, 2017	39.35	39.75	39.00	39.65	38,247	+0.50(+1.28%)
Mar 14, 2017	39.50	39.55	39.10	39.15	40,577	-0.30(-0.76%)
Mar 13, 2017	39.15	39.85	39.15	39.45	46,434	+0.30(+0.77%)
Mar 10, 2017	39.85	39.85	39.10	39.15	49,934	-0.25(-0.63%)
Mar 09, 2017	39.55	39.73	39.25	39.40	36,045	+0.05(+0.13%)
Mar 08, 2017	39.75	39.75	39.20	39.35	41,458	-0.10(-0.25%)
Mar 07, 2017	39.70	39.79	39.27	39.45	91,136	-0.20(-0.50%)
Mar 06, 2017	39.70	39.85	39.60	39.65	37,039	+0.00(+0.00%)
Mar 03, 2017	40.05	40.25	39.50	39.65	47,274	-0.40(-1.00%)
Mar 02, 2017	41.75	41.75	39.70	40.05	60,698	-1.65(-3.96%)

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.