Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.52	38.07	36.66	37.23	7,322,979	-0.07(-0.19%)
May 30, 2017	37.77	38.00	36.45	37.30	2,129,453	-0.50(-1.32%)
May 26, 2017	37.46	37.95	37.32	37.80	1,101,968	+0.42(+1.13%)
May 25, 2017	37.60	37.92	36.91	37.38	1,879,723	-0.06(-0.16%)
May 24, 2017	37.03	37.62	36.37	37.44	1,879,250	+0.57(+1.55%)
May 23, 2017	37.32	37.47	36.10	36.87	1,531,361	-0.46(-1.22%)
May 22, 2017	37.77	37.93	37.09	37.32	1,796,244	-0.36(-0.96%)
May 19, 2017	37.02	38.12	36.80	37.68	1,850,795	+0.97(+2.63%)
May 18, 2017	35.44	37.45	35.24	36.72	1,926,641	+0.98(+2.75%)
May 17, 2017	34.58	35.86	34.28	35.73	2,689,435	+0.70(+2.01%)
May 16, 2017	33.76	35.40	33.66	35.03	3,252,572	+1.68(+5.03%)
May 15, 2017	32.84	33.69	32.77	33.35	997,980	+0.78(+2.40%)
May 12, 2017	33.13	33.19	32.30	32.57	1,523,009	-0.61(-1.85%)
May 11, 2017	34.02	34.43	32.85	33.19	1,924,124	-1.06(-3.10%)
May 10, 2017	32.47	34.26	31.41	34.25	4,924,296	+1.75(+5.38%)
May 09, 2017	32.06	32.94	31.86	32.50	2,130,980	+0.67(+2.10%)
May 08, 2017	31.16	32.32	31.10	31.83	1,830,851	+0.97(+3.16%)
May 05, 2017	30.65	31.01	30.31	30.86	684,077	+0.19(+0.63%)
May 04, 2017	29.87	30.88	29.81	30.67	846,557	+0.64(+2.14%)
May 03, 2017	29.79	30.05	29.33	30.02	665,692	-0.03(-0.09%)
May 02, 2017	30.45	30.54	29.70	30.05	915,968	-0.27(-0.90%)
May 01, 2017	30.63	30.83	30.31	30.32	619,307	-0.07(-0.23%)
Apr 28, 2017	30.42	30.59	30.05	30.39	649,624	-0.19(-0.63%)
Apr 27, 2017	30.37	30.76	30.02	30.59	700,342	+0.36(+1.19%)
Apr 26, 2017	29.93	30.47	29.83	30.23	1,747,922	+0.42(+1.41%)
Apr 25, 2017	28.85	30.30	28.54	29.80	1,140,121	+1.26(+4.40%)
Apr 24, 2017	28.25	28.88	27.77	28.55	1,075,991	+0.09(+0.31%)
Apr 21, 2017	28.21	28.64	27.99	28.46	651,355	+0.31(+1.09%)
Apr 20, 2017	27.23	28.84	27.20	28.15	1,537,934	+1.08(+3.99%)
Apr 19, 2017	26.53	27.27	26.47	27.07	936,844	+0.57(+2.15%)
Apr 18, 2017	25.32	26.57	25.15	26.50	1,303,216	+0.92(+3.61%)
Apr 17, 2017	25.42	26.24	25.42	25.58	404,549	+0.19(+0.76%)
Apr 13, 2017	25.83	25.90	25.30	25.39	1,383,903	-0.50(-1.93%)
Apr 12, 2017	26.99	27.09	25.85	25.89	849,661	-1.05(-3.91%)
Apr 11, 2017	27.12	27.74	26.35	26.94	793,247	-0.24(-0.87%)
Apr 10, 2017	25.91	27.43	25.85	27.18	1,110,632	+1.22(+4.70%)
Apr 07, 2017	26.84	26.84	25.65	25.96	1,546,183	-0.86(-3.21%)
Apr 06, 2017	27.55	27.76	26.78	26.82	726,080	-0.62(-2.27%)
Apr 05, 2017	27.98	28.34	27.43	27.44	394,385	-0.55(-1.98%)
Apr 04, 2017	28.37	28.60	27.85	28.00	399,352	-0.47(-1.67%)
Apr 03, 2017	27.85	28.65	27.80	28.47	628,515	+0.56(+2.01%)
Mar 31, 2017	28.01	28.06	27.54	27.91	314,840	-0.15(-0.53%)
Mar 30, 2017	28.71	28.77	27.75	28.06	274,377	-0.69(-2.38%)
Mar 29, 2017	28.53	28.87	28.42	28.74	360,666	+0.11(+0.40%)
Mar 28, 2017	28.57	28.94	28.28	28.63	332,693	+0.12(+0.43%)
Mar 27, 2017	27.68	28.55	27.47	28.50	622,245	+0.48(+1.72%)
Mar 24, 2017	28.20	28.42	27.93	28.02	476,856	-0.18(-0.65%)
Mar 23, 2017	28.14	28.48	27.95	28.21	597,560	+0.09(+0.31%)
Mar 22, 2017	27.90	28.83	27.50	28.12	748,240	-0.23(-0.81%)
Mar 21, 2017	29.97	29.97	28.15	28.35	1,341,565	-1.47(-4.92%)
Mar 20, 2017	29.31	29.87	29.00	29.81	581,032	+0.60(+2.04%)
Mar 17, 2017	30.27	30.42	28.55	29.22	1,603,257	-1.35(-4.43%)
Mar 16, 2017	30.88	30.95	30.09	30.57	340,860	-0.13(-0.43%)
Mar 15, 2017	30.69	30.78	30.27	30.70	393,165	+0.01(+0.03%)
Mar 14, 2017	31.32	31.44	30.36	30.69	663,691	-0.74(-2.35%)
Mar 13, 2017	31.43	31.63	31.36	31.43	831,291	+0.15(+0.48%)
Mar 10, 2017	30.35	31.39	30.34	31.28	1,297,445	+1.32(+4.40%)
Mar 09, 2017	29.46	30.04	29.03	29.96	1,063,651	+0.34(+1.16%)
Mar 08, 2017	28.55	29.87	28.21	29.62	1,132,015	+1.08(+3.79%)
Mar 07, 2017	28.59	28.99	28.44	28.54	788,032	-0.28(-0.98%)
Mar 06, 2017	29.06	29.16	28.22	28.82	1,262,580	-0.40(-1.38%)
Mar 03, 2017	29.17	29.80	28.92	29.23	1,391,314	-0.11(-0.36%)
Mar 02, 2017	29.09	29.56	27.89	29.33	2,925,995	-1.36(-4.44%)

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.