Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.42	36.42	35.70	36.23	147,369	-0.19(-0.53%)
May 30, 2017	36.18	36.64	35.71	36.42	83,569	+0.04(+0.10%)
May 26, 2017	36.00	36.39	35.56	36.38	65,271	+0.39(+1.07%)
May 25, 2017	36.33	36.60	35.82	36.00	54,646	-0.35(-0.96%)
May 24, 2017	36.95	36.95	36.02	36.35	95,229	-0.43(-1.17%)
May 23, 2017	37.25	37.25	36.48	36.78	46,531	-0.28(-0.77%)
May 22, 2017	36.90	37.16	36.38	37.06	73,732	+0.36(+0.98%)
May 19, 2017	36.88	37.37	36.52	36.70	75,374	-0.18(-0.50%)
May 18, 2017	36.75	37.19	36.05	36.89	81,458	+0.13(+0.35%)
May 17, 2017	36.46	37.07	36.05	36.76	104,165	-0.75(-2.01%)
May 16, 2017	37.23	37.73	36.50	37.51	112,596	+0.24(+0.64%)
May 15, 2017	37.46	37.72	37.18	37.27	118,400	-0.16(-0.42%)
May 12, 2017	37.81	37.81	37.10	37.43	70,384	-0.64(-1.69%)
May 11, 2017	38.87	38.87	37.99	38.07	65,826	-0.98(-2.52%)
May 10, 2017	39.01	39.16	38.04	39.05	85,381	-0.06(-0.14%)
May 09, 2017	41.57	42.02	38.60	39.11	211,619	-2.82(-6.72%)
May 08, 2017	41.19	42.02	41.19	41.93	74,551	+0.74(+1.81%)
May 05, 2017	41.91	41.91	40.81	41.18	45,268	-0.57(-1.36%)
May 04, 2017	41.77	41.90	41.28	41.75	31,175	+0.19(+0.46%)
May 03, 2017	41.94	41.94	41.25	41.56	40,058	-0.70(-1.65%)
May 02, 2017	42.05	42.33	41.53	42.26	42,305	+0.25(+0.59%)
May 01, 2017	41.55	42.74	41.39	42.01	52,143	+0.68(+1.64%)
Apr 28, 2017	42.32	42.32	41.30	41.33	60,614	-1.05(-2.47%)
Apr 27, 2017	43.06	43.14	42.18	42.38	40,755	-0.57(-1.33%)
Apr 26, 2017	42.76	43.58	42.69	42.95	63,603	+0.08(+0.19%)
Apr 25, 2017	43.06	43.33	42.31	42.87	52,804	+0.30(+0.71%)
Apr 24, 2017	43.09	43.46	42.35	42.56	77,081	+0.44(+1.05%)
Apr 21, 2017	41.83	42.39	41.82	42.12	95,575	-0.04(-0.09%)
Apr 20, 2017	40.87	42.29	40.76	42.16	119,890	+1.64(+4.06%)
Apr 19, 2017	40.30	40.66	40.00	40.51	61,624	+0.52(+1.31%)
Apr 18, 2017	39.80	40.12	39.34	39.99	55,920	-0.21(-0.53%)
Apr 17, 2017	39.71	40.23	39.29	40.20	53,357	+0.61(+1.53%)
Apr 13, 2017	39.84	40.00	39.15	39.60	74,700	-0.31(-0.78%)
Apr 12, 2017	40.71	41.01	39.55	39.91	60,153	-0.92(-2.25%)
Apr 11, 2017	40.44	40.89	40.03	40.83	34,563	+0.18(+0.45%)
Apr 10, 2017	40.65	40.96	39.88	40.64	77,907	+0.00(+0.00%)
Apr 07, 2017	39.96	40.73	39.79	40.64	89,408	+0.27(+0.66%)
Apr 06, 2017	39.33	40.46	38.68	40.38	71,668	+1.09(+2.78%)
Apr 05, 2017	40.67	40.80	39.16	39.28	88,303	-0.91(-2.26%)
Apr 04, 2017	39.89	40.39	39.72	40.19	85,937	+0.24(+0.60%)
Apr 03, 2017	40.31	40.39	39.61	39.95	78,690	-0.32(-0.80%)
Mar 31, 2017	40.24	40.63	39.62	40.28	114,290	+0.04(+0.09%)
Mar 30, 2017	39.47	40.34	39.40	40.24	87,671	+0.84(+2.12%)
Mar 29, 2017	38.93	39.73	38.63	39.40	83,181	+0.39(+0.99%)
Mar 28, 2017	38.31	39.25	38.31	39.02	50,038	+0.55(+1.43%)
Mar 27, 2017	37.89	38.65	37.82	38.47	49,221	-0.06(-0.14%)
Mar 24, 2017	38.86	39.35	38.26	38.52	52,897	-0.23(-0.59%)
Mar 23, 2017	38.44	39.10	38.12	38.75	54,908	+0.26(+0.67%)
Mar 22, 2017	38.05	38.96	37.92	38.49	94,887	-0.04(-0.10%)
Mar 21, 2017	40.73	40.73	38.51	38.53	80,597	-1.81(-4.48%)
Mar 20, 2017	40.47	40.68	40.10	40.34	92,529	-0.14(-0.34%)
Mar 17, 2017	40.84	41.71	39.70	40.48	357,842	-0.31(-0.77%)
Mar 16, 2017	39.99	40.97	39.64	40.79	101,135	+1.03(+2.59%)
Mar 15, 2017	39.72	39.94	39.55	39.76	122,987	-0.08(-0.21%)
Mar 14, 2017	39.48	40.03	39.16	39.84	52,314	+0.23(+0.58%)
Mar 13, 2017	39.63	39.91	39.43	39.61	72,767	+0.06(+0.14%)
Mar 10, 2017	39.78	40.09	39.20	39.56	69,644	+0.10(+0.26%)
Mar 09, 2017	40.04	40.35	39.35	39.46	73,794	-0.41(-1.04%)
Mar 08, 2017	40.89	41.73	39.86	39.87	143,277	-0.76(-1.88%)
Mar 07, 2017	41.22	41.32	40.47	40.63	71,632	-0.66(-1.60%)
Mar 06, 2017	41.41	42.24	41.19	41.30	94,796	-0.95(-2.24%)
Mar 03, 2017	42.62	42.62	42.08	42.24	105,697	-0.30(-0.71%)
Mar 02, 2017	42.68	43.31	42.06	42.54	114,321	+0.06(+0.15%)

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.