Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.62	40.17	39.18	40.12	333,195	+0.62(+1.57%)
May 30, 2017	39.44	39.58	39.13	39.50	187,911	+0.01(+0.02%)
May 26, 2017	39.59	39.59	38.86	39.50	228,345	-0.14(-0.36%)
May 25, 2017	39.51	40.12	39.48	39.64	201,993	+0.19(+0.49%)
May 24, 2017	39.76	40.21	39.42	39.45	351,134	-0.29(-0.74%)
May 23, 2017	39.34	39.76	39.10	39.74	258,681	+0.43(+1.09%)
May 22, 2017	39.04	39.40	38.82	39.31	164,245	+0.28(+0.71%)
May 19, 2017	39.07	39.29	38.92	39.03	387,316	+0.58(+1.50%)
May 18, 2017	38.41	38.87	38.29	38.46	241,323	+0.06(+0.15%)
May 17, 2017	38.15	38.65	38.10	38.40	375,958	-0.09(-0.24%)
May 16, 2017	38.52	38.58	38.20	38.49	267,395	+0.00(+0.00%)
May 15, 2017	38.18	38.69	37.94	38.49	256,183	+0.35(+0.92%)
May 12, 2017	38.22	38.32	37.99	38.14	206,868	-0.12(-0.31%)
May 11, 2017	38.28	38.40	38.09	38.26	398,191	-0.20(-0.52%)
May 10, 2017	38.02	38.67	38.01	38.46	380,241	+0.43(+1.12%)
May 09, 2017	38.17	38.31	37.87	38.03	239,339	-0.12(-0.31%)
May 08, 2017	38.09	38.44	37.92	38.15	273,313	-0.01(-0.02%)
May 05, 2017	37.84	38.20	37.59	38.16	379,865	+0.35(+0.93%)
May 04, 2017	38.18	38.29	37.66	37.81	328,245	-0.23(-0.61%)
May 03, 2017	38.28	38.37	37.85	38.04	444,392	-0.39(-1.02%)
May 02, 2017	38.65	38.87	38.28	38.43	410,351	-0.20(-0.52%)
May 01, 2017	38.38	38.64	38.12	38.63	304,614	+0.31(+0.81%)
Apr 28, 2017	38.88	39.06	38.30	38.32	323,724	-0.53(-1.35%)
Apr 27, 2017	38.94	39.28	38.82	38.85	279,504	-0.06(-0.15%)
Apr 26, 2017	38.90	39.07	38.67	38.91	371,689	-0.01(-0.02%)
Apr 25, 2017	38.83	39.27	37.55	38.92	384,108	+0.23(+0.60%)
Apr 24, 2017	38.76	38.82	38.37	38.68	306,940	+0.38(+1.00%)
Apr 21, 2017	38.24	38.42	38.07	38.30	463,924	+0.06(+0.15%)
Apr 20, 2017	38.13	38.34	38.01	38.24	337,232	+0.30(+0.79%)
Apr 19, 2017	37.85	38.20	37.85	37.94	319,791	+0.13(+0.33%)
Apr 18, 2017	37.82	38.17	37.54	37.82	341,153	-0.02(-0.04%)
Apr 17, 2017	37.48	37.94	37.46	37.83	517,280	+0.35(+0.94%)
Apr 13, 2017	38.00	38.02	37.02	37.48	1,003,483	-0.54(-1.43%)
Apr 12, 2017	37.66	39.13	35.19	38.02	1,717,882	+2.81(+7.99%)
Apr 11, 2017	34.38	35.41	34.38	35.21	695,801	+0.67(+1.93%)
Apr 10, 2017	34.50	34.72	34.27	34.54	423,305	+0.06(+0.17%)
Apr 07, 2017	34.48	34.77	34.36	34.48	373,428	-0.10(-0.29%)
Apr 06, 2017	34.58	34.63	34.36	34.58	533,717	-0.01(-0.02%)
Apr 05, 2017	34.84	35.16	34.55	34.59	422,785	-0.22(-0.62%)
Apr 04, 2017	34.82	35.06	34.56	34.81	484,621	-0.04(-0.12%)
Apr 03, 2017	35.98	36.15	34.83	34.85	460,246	-1.12(-3.11%)
Mar 31, 2017	35.92	36.22	35.74	35.97	369,164	+0.03(+0.07%)
Mar 30, 2017	35.54	35.96	35.52	35.95	526,963	+0.42(+1.17%)
Mar 29, 2017	35.23	35.57	35.06	35.53	255,483	+0.22(+0.61%)
Mar 28, 2017	35.24	35.41	35.09	35.31	421,888	-0.02(-0.05%)
Mar 27, 2017	35.22	35.87	34.94	35.33	299,149	-0.07(-0.19%)
Mar 24, 2017	35.23	35.63	35.23	35.39	355,573	+0.20(+0.57%)
Mar 23, 2017	35.70	35.76	35.10	35.19	536,834	-0.66(-1.84%)
Mar 22, 2017	35.90	36.15	35.64	35.85	245,889	-0.04(-0.12%)
Mar 21, 2017	36.40	36.57	35.88	35.90	360,082	-0.28(-0.78%)
Mar 20, 2017	36.59	36.59	35.92	36.18	247,010	-0.38(-1.05%)
Mar 17, 2017	36.20	36.66	35.75	36.56	941,718	+0.17(+0.46%)
Mar 16, 2017	36.35	36.43	36.05	36.40	278,077	+0.04(+0.11%)
Mar 15, 2017	35.90	36.44	35.78	36.35	374,757	+0.65(+1.82%)
Mar 14, 2017	35.78	35.83	35.49	35.70	226,607	-0.14(-0.40%)
Mar 13, 2017	35.31	35.96	35.31	35.85	338,102	+0.45(+1.27%)
Mar 10, 2017	35.24	35.58	35.24	35.39	311,169	+0.23(+0.64%)
Mar 09, 2017	34.93	35.25	34.83	35.17	281,605	+0.12(+0.33%)
Mar 08, 2017	35.22	35.22	35.02	35.05	201,417	-0.03(-0.10%)
Mar 07, 2017	34.95	35.22	34.95	35.09	258,745	-0.06(-0.17%)
Mar 06, 2017	35.12	35.23	34.89	35.14	169,263	-0.07(-0.19%)
Mar 03, 2017	35.21	35.38	34.91	35.21	245,642	-0.02(-0.05%)
Mar 02, 2017	35.08	35.38	34.88	35.23	290,182	+0.01(+0.02%)

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.