Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.20	37.25	36.82	36.91	101,159,104	-0.22(-0.59%)
May 30, 2017	37.07	37.31	37.05	37.13	83,282,344	+0.01(+0.04%)
May 26, 2017	37.21	37.27	37.04	37.12	90,748,944	-0.06(-0.17%)
May 25, 2017	37.15	37.30	36.98	37.18	79,582,456	+0.13(+0.35%)
May 24, 2017	37.17	37.25	36.89	37.05	79,525,752	-0.11(-0.30%)
May 23, 2017	37.43	37.43	37.04	37.16	82,416,176	-0.05(-0.12%)
May 22, 2017	37.21	37.35	36.95	37.21	95,013,552	+0.22(+0.61%)
May 19, 2017	37.06	37.21	36.88	36.98	111,578,968	+0.13(+0.34%)
May 18, 2017	36.55	37.05	36.52	36.86	138,855,248	+0.55(+1.52%)
May 17, 2017	37.11	37.35	36.17	36.30	209,986,272	-1.26(-3.36%)
May 16, 2017	37.68	37.71	37.38	37.57	82,908,648	-0.06(-0.15%)
May 15, 2017	37.70	37.85	37.46	37.62	107,628,184	-0.10(-0.26%)
May 12, 2017	37.38	37.80	37.37	37.72	134,615,168	+0.52(+1.40%)
May 11, 2017	36.84	37.23	36.80	37.20	112,768,840	+0.20(+0.55%)
May 10, 2017	37.08	37.16	36.72	36.99	106,876,184	-0.18(-0.47%)
May 09, 2017	37.14	37.39	37.04	37.17	161,942,752	+0.24(+0.64%)
May 08, 2017	35.97	37.10	35.97	36.93	201,907,728	+0.98(+2.72%)
May 05, 2017	35.43	35.96	35.43	35.96	113,213,920	+0.59(+1.66%)
May 04, 2017	35.37	35.52	35.20	35.37	96,815,920	-0.13(-0.36%)
May 03, 2017	35.14	35.60	34.82	35.50	189,235,008	-0.11(-0.31%)
May 02, 2017	35.61	35.75	35.44	35.61	187,457,984	+0.22(+0.63%)
May 01, 2017	35.02	35.53	34.99	35.38	139,151,264	+0.71(+2.04%)
Apr 28, 2017	34.78	34.83	34.58	34.67	86,420,768	-0.03(-0.10%)
Apr 27, 2017	34.74	34.80	34.59	34.71	58,991,596	+0.03(+0.08%)
Apr 26, 2017	34.87	34.90	34.61	34.68	83,001,704	-0.21(-0.59%)
Apr 25, 2017	34.74	34.98	34.73	34.89	78,123,248	+0.21(+0.62%)
Apr 24, 2017	34.64	34.75	34.56	34.67	70,963,888	+0.33(+0.96%)
Apr 21, 2017	34.38	34.43	34.24	34.34	71,757,536	-0.04(-0.12%)
Apr 20, 2017	34.09	34.50	34.07	34.38	96,571,416	+0.42(+1.25%)
Apr 19, 2017	34.25	34.28	33.90	33.96	71,762,816	-0.13(-0.37%)
Apr 18, 2017	34.13	34.29	34.06	34.08	60,851,900	-0.15(-0.44%)
Apr 17, 2017	34.15	34.25	34.00	34.24	68,667,656	+0.19(+0.55%)
Apr 13, 2017	34.25	34.37	34.05	34.05	73,837,040	-0.18(-0.53%)
Apr 12, 2017	34.18	34.31	34.04	34.23	84,256,824	+0.04(+0.12%)
Apr 11, 2017	34.50	34.60	33.81	34.19	125,819,120	-0.37(-1.08%)
Apr 10, 2017	34.66	34.73	34.49	34.56	78,432,800	-0.04(-0.12%)
Apr 07, 2017	34.69	34.80	34.58	34.60	69,069,968	-0.08(-0.22%)
Apr 06, 2017	34.83	34.88	34.63	34.68	87,608,296	-0.09(-0.25%)
Apr 05, 2017	34.81	35.11	34.71	34.76	114,801,776	-0.18(-0.52%)
Apr 04, 2017	34.58	34.97	34.56	34.94	82,385,128	+0.26(+0.74%)
Apr 03, 2017	34.69	34.79	34.53	34.69	82,790,216	+0.01(+0.03%)
Mar 31, 2017	34.69	34.82	34.52	34.68	81,454,744	-0.07(-0.19%)
Mar 30, 2017	34.80	34.88	34.64	34.74	87,841,680	-0.05(-0.13%)
Mar 29, 2017	34.68	34.88	34.56	34.79	120,897,696	+0.08(+0.22%)
Mar 28, 2017	34.01	34.77	33.94	34.71	138,235,680	+0.70(+2.07%)
Mar 27, 2017	33.65	34.09	33.46	34.01	97,637,112	+0.06(+0.17%)
Mar 24, 2017	34.16	34.21	33.88	33.95	92,780,856	-0.07(-0.20%)
Mar 23, 2017	34.10	34.18	33.94	34.02	84,265,400	-0.12(-0.35%)
Mar 22, 2017	33.76	34.18	33.74	34.14	107,098,384	+0.38(+1.13%)
Mar 21, 2017	34.30	34.47	33.73	33.75	163,668,096	-0.39(-1.15%)
Mar 20, 2017	33.89	34.16	33.85	34.15	89,224,560	+0.35(+1.05%)
Mar 17, 2017	34.03	34.03	33.77	33.79	181,807,584	-0.17(-0.50%)
Mar 16, 2017	33.97	34.04	33.86	33.96	79,647,168	+0.06(+0.16%)
Mar 15, 2017	33.65	33.97	33.56	33.90	106,420,872	+0.35(+1.06%)
Mar 14, 2017	33.62	33.71	33.51	33.55	63,369,812	-0.05(-0.15%)
Mar 13, 2017	33.52	33.66	33.51	33.60	72,157,752	+0.01(+0.04%)
Mar 10, 2017	33.61	33.64	33.47	33.59	81,252,360	+0.11(+0.33%)
Mar 09, 2017	33.49	33.50	33.08	33.47	91,717,640	-0.08(-0.23%)
Mar 08, 2017	33.54	33.75	33.51	33.55	77,466,056	-0.13(-0.37%)
Mar 07, 2017	33.57	33.79	33.50	33.68	72,252,656	+0.04(+0.13%)
Mar 06, 2017	33.64	33.74	33.45	33.63	90,080,408	-0.11(-0.31%)
Mar 03, 2017	33.50	33.75	33.45	33.74	89,365,328	+0.20(+0.59%)
Mar 02, 2017	33.79	33.86	33.49	33.54	108,505,672	-0.20(-0.59%)

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.