Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.62	38.75	37.97	38.57	117,438	+0.09(+0.22%)
May 30, 2017	38.79	38.83	38.06	38.49	100,349	-0.52(-1.32%)
May 26, 2017	38.75	39.26	38.14	39.00	95,831	+0.13(+0.33%)
May 25, 2017	38.96	39.18	38.66	38.88	86,843	+0.04(+0.11%)
May 24, 2017	39.56	39.61	38.66	38.83	79,697	-0.60(-1.53%)
May 23, 2017	38.83	39.65	38.75	39.43	63,299	+0.52(+1.33%)
May 22, 2017	39.00	39.13	38.70	38.92	74,719	-0.04(-0.11%)
May 19, 2017	39.48	39.65	38.53	38.96	115,830	-0.39(-0.98%)
May 18, 2017	38.83	39.54	38.83	39.35	101,801	+0.47(+1.22%)
May 17, 2017	39.95	40.94	38.79	38.88	182,738	-1.71(-4.22%)
May 16, 2017	40.54	40.80	40.11	40.59	102,028	-0.04(-0.11%)
May 15, 2017	40.42	40.84	40.42	40.63	100,267	+0.30(+0.74%)
May 12, 2017	40.33	40.93	40.24	40.33	119,837	-0.34(-0.84%)
May 11, 2017	41.23	41.27	40.54	40.67	97,758	-0.73(-1.76%)
May 10, 2017	41.57	41.96	41.32	41.40	95,307	-0.34(-0.82%)
May 09, 2017	42.47	42.73	41.49	41.75	102,540	-0.60(-1.42%)
May 08, 2017	41.96	42.47	41.96	42.35	114,879	+0.30(+0.71%)
May 05, 2017	42.26	42.30	41.45	42.05	81,971	-0.04(-0.10%)
May 04, 2017	41.70	42.39	41.62	42.09	89,676	+0.69(+1.66%)
May 03, 2017	41.32	41.62	41.02	41.40	149,674	-0.04(-0.10%)
May 02, 2017	41.62	41.83	41.32	41.45	120,159	-0.17(-0.41%)
May 01, 2017	41.57	42.13	41.27	41.62	217,913	+0.43(+1.04%)
Apr 28, 2017	42.56	42.56	41.10	41.19	105,518	-1.20(-2.83%)
Apr 27, 2017	43.03	43.03	42.17	42.39	138,807	-0.51(-1.20%)
Apr 26, 2017	42.77	43.63	42.73	42.90	178,597	+0.21(+0.50%)
Apr 25, 2017	40.80	43.25	40.80	42.69	315,603	-1.97(-4.42%)
Apr 24, 2017	44.58	45.18	44.23	44.66	119,523	+0.99(+2.26%)
Apr 21, 2017	43.55	43.85	43.25	43.68	91,338	+0.21(+0.49%)
Apr 20, 2017	42.90	43.50	42.69	43.46	76,656	+0.82(+1.91%)
Apr 19, 2017	42.09	42.86	41.92	42.65	121,046	+0.77(+1.84%)
Apr 18, 2017	40.89	41.92	40.89	41.87	124,771	+0.56(+1.35%)
Apr 17, 2017	40.67	41.32	40.20	41.32	65,763	+0.90(+2.23%)
Apr 13, 2017	41.02	41.14	40.29	40.42	110,216	-0.73(-1.77%)
Apr 12, 2017	41.96	42.09	40.97	41.14	58,810	-0.94(-2.24%)
Apr 11, 2017	41.36	42.09	41.32	42.09	73,929	+0.56(+1.34%)
Apr 10, 2017	42.35	42.43	41.06	41.53	74,972	-0.69(-1.63%)
Apr 07, 2017	41.70	42.30	41.53	42.22	116,865	+0.26(+0.61%)
Apr 06, 2017	41.66	42.17	41.45	41.96	63,435	+0.26(+0.62%)
Apr 05, 2017	42.90	43.08	41.66	41.70	86,846	-0.90(-2.11%)
Apr 04, 2017	42.17	42.73	42.17	42.60	60,499	+0.21(+0.51%)
Apr 03, 2017	42.82	42.90	41.57	42.39	80,956	-0.47(-1.10%)
Mar 31, 2017	43.03	43.25	42.60	42.86	98,408	-0.34(-0.79%)
Mar 30, 2017	41.79	43.33	41.79	43.20	105,677	+1.42(+3.39%)
Mar 29, 2017	41.92	42.09	41.27	41.79	88,913	-0.21(-0.51%)
Mar 28, 2017	40.63	42.13	40.33	42.00	143,180	+1.24(+3.05%)
Mar 27, 2017	40.11	40.93	39.69	40.76	68,245	+0.00(+0.00%)
Mar 24, 2017	41.02	41.19	40.37	40.76	58,911	-0.26(-0.63%)
Mar 23, 2017	40.11	41.23	40.07	41.02	76,743	+0.90(+2.25%)
Mar 22, 2017	40.16	40.76	39.73	40.11	89,270	-0.43(-1.06%)
Mar 21, 2017	43.25	43.33	40.46	40.54	114,289	-2.57(-5.97%)
Mar 20, 2017	43.72	43.76	43.08	43.12	53,699	-0.64(-1.47%)
Mar 17, 2017	43.50	43.98	43.08	43.76	146,064	+0.00(+0.00%)
Mar 16, 2017	43.38	43.85	43.16	43.76	75,385	+0.73(+1.70%)
Mar 15, 2017	43.38	43.63	42.86	43.03	96,180	-0.09(-0.20%)
Mar 14, 2017	43.42	43.50	42.16	43.12	90,873	-0.26(-0.59%)
Mar 13, 2017	43.03	43.89	42.90	43.38	89,422	+0.30(+0.70%)
Mar 10, 2017	43.29	43.29	42.47	43.08	135,574	+0.13(+0.30%)
Mar 09, 2017	43.08	43.42	42.82	42.95	75,619	-0.09(-0.20%)
Mar 08, 2017	43.98	44.36	43.03	43.03	126,687	-0.64(-1.47%)
Mar 07, 2017	43.42	43.76	43.08	43.68	132,405	+0.51(+1.19%)
Mar 06, 2017	42.95	43.38	41.57	43.16	95,543	+0.00(+0.00%)
Mar 03, 2017	43.63	43.93	43.08	43.16	66,815	-0.17(-0.40%)
Mar 02, 2017	43.85	43.85	43.29	43.33	131,049	-0.39(-0.88%)

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.