Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.87	40.15	39.36	40.09	1,406,137	+0.39(+0.98%)
May 30, 2017	39.42	39.81	39.14	39.70	825,513	+0.12(+0.31%)
May 26, 2017	39.79	39.88	39.39	39.58	551,969	-0.21(-0.52%)
May 25, 2017	39.72	39.97	39.66	39.79	940,945	+0.28(+0.70%)
May 24, 2017	40.09	40.09	39.36	39.51	789,093	-0.35(-0.89%)
May 23, 2017	40.06	40.33	39.68	39.86	633,450	-0.04(-0.11%)
May 22, 2017	39.67	40.20	39.64	39.91	948,077	+0.27(+0.67%)
May 19, 2017	39.52	39.87	39.10	39.64	1,307,367	+0.12(+0.30%)
May 18, 2017	39.09	39.74	38.74	39.52	1,538,739	+0.44(+1.12%)
May 17, 2017	40.79	40.30	39.06	39.08	2,008,565	-1.71(-4.19%)
May 16, 2017	40.67	40.83	40.29	40.79	1,051,723	+0.06(+0.15%)
May 15, 2017	40.50	40.89	40.50	40.73	588,535	+0.19(+0.47%)
May 12, 2017	40.66	40.72	40.30	40.54	953,920	-0.22(-0.55%)
May 11, 2017	41.32	41.42	40.70	40.76	968,714	-0.75(-1.82%)
May 10, 2017	40.95	41.72	40.89	41.52	1,396,592	+0.40(+0.98%)
May 09, 2017	40.55	41.25	40.37	41.12	1,044,841	+0.57(+1.40%)
May 08, 2017	40.28	40.72	40.16	40.55	2,140,931	+0.31(+0.77%)
May 05, 2017	40.18	40.38	39.74	40.24	934,790	+0.09(+0.21%)
May 04, 2017	40.43	40.62	39.84	40.16	1,439,396	-0.03(-0.06%)
May 03, 2017	40.39	40.42	39.75	40.18	1,581,275	-0.42(-1.04%)
May 02, 2017	39.99	40.90	39.89	40.60	1,256,021	+0.76(+1.92%)
May 01, 2017	39.74	39.94	39.21	39.84	1,040,841	+0.33(+0.85%)
Apr 28, 2017	40.04	40.10	39.45	39.50	1,303,639	-0.50(-1.24%)
Apr 27, 2017	40.52	40.59	39.87	40.00	1,294,414	-0.38(-0.93%)
Apr 26, 2017	40.61	41.08	40.33	40.38	1,407,930	-0.20(-0.49%)
Apr 25, 2017	41.14	41.19	40.58	40.58	1,357,782	-0.29(-0.71%)
Apr 24, 2017	41.21	41.30	40.31	40.87	1,727,068	+0.39(+0.97%)
Apr 21, 2017	38.62	40.53	37.82	40.47	3,922,804	+1.09(+2.77%)
Apr 20, 2017	39.02	39.40	38.67	39.38	1,963,166	+0.61(+1.57%)
Apr 19, 2017	38.70	38.94	38.54	38.77	2,036,113	+0.25(+0.65%)
Apr 18, 2017	38.12	38.73	37.95	38.53	1,849,282	+0.13(+0.34%)
Apr 17, 2017	38.29	38.42	38.09	38.40	1,416,441	+0.23(+0.61%)
Apr 13, 2017	38.39	38.95	38.16	38.17	2,369,750	-0.30(-0.78%)
Apr 12, 2017	39.42	39.42	38.27	38.47	1,450,821	-0.94(-2.39%)
Apr 11, 2017	38.72	39.41	38.34	39.41	1,114,476	+0.56(+1.44%)
Apr 10, 2017	39.05	39.38	38.80	38.85	1,380,327	+0.04(+0.11%)
Apr 07, 2017	39.10	39.26	38.78	38.81	1,026,600	-0.42(-1.07%)
Apr 06, 2017	39.19	39.51	38.71	39.23	1,151,673	+0.04(+0.11%)
Apr 05, 2017	39.67	40.19	39.09	39.19	1,817,865	-0.24(-0.61%)
Apr 04, 2017	39.98	39.99	38.68	39.43	2,622,574	-0.77(-1.92%)
Apr 03, 2017	41.89	41.89	40.10	40.20	1,601,593	-1.69(-4.03%)
Mar 31, 2017	41.67	41.98	41.67	41.89	822,007	+0.18(+0.43%)
Mar 30, 2017	41.14	41.73	41.12	41.71	769,175	+0.53(+1.29%)
Mar 29, 2017	40.70	41.27	40.51	41.18	925,075	+0.47(+1.16%)
Mar 28, 2017	40.39	41.06	40.21	40.70	1,797,346	+0.26(+0.64%)
Mar 27, 2017	40.37	40.79	40.17	40.45	1,677,712	-0.89(-2.16%)
Mar 24, 2017	41.85	42.08	41.23	41.34	973,947	-0.45(-1.07%)
Mar 23, 2017	41.67	42.09	41.65	41.79	1,128,176	+0.11(+0.27%)
Mar 22, 2017	41.66	42.06	41.37	41.67	1,327,414	-0.13(-0.31%)
Mar 21, 2017	42.39	42.49	41.69	41.80	1,623,104	-0.29(-0.69%)
Mar 20, 2017	42.48	42.65	41.91	42.09	1,025,849	-0.40(-0.95%)
Mar 17, 2017	42.42	42.57	42.06	42.50	1,021,246	+0.14(+0.32%)
Mar 16, 2017	41.83	42.47	41.78	42.36	1,152,984	+0.59(+1.42%)
Mar 15, 2017	41.37	41.79	41.07	41.77	912,179	+0.45(+1.08%)
Mar 14, 2017	41.36	41.45	41.01	41.32	661,313	-0.11(-0.27%)
Mar 13, 2017	41.37	41.64	41.23	41.43	761,895	+0.08(+0.19%)
Mar 10, 2017	41.54	41.54	40.98	41.36	1,772,983	+0.57(+1.41%)
Mar 09, 2017	41.53	41.74	40.63	40.78	1,036,537	-0.81(-1.94%)
Mar 08, 2017	41.01	41.61	40.96	41.59	1,474,398	+0.81(+2.00%)
Mar 07, 2017	40.61	40.94	40.43	40.77	903,377	+0.19(+0.46%)
Mar 06, 2017	40.52	40.76	40.29	40.58	1,072,307	-0.15(-0.38%)
Mar 03, 2017	40.80	40.90	40.40	40.74	1,697,331	-0.02(-0.04%)
Mar 02, 2017	41.31	41.54	40.53	40.76	3,499,641	-0.69(-1.66%)

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.