Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.50	42.97	42.50	42.59	958,479	+0.22(+0.52%)
May 30, 2017	41.76	42.51	41.68	42.37	824,734	+0.47(+1.12%)
May 26, 2017	41.81	42.04	41.59	41.91	473,086	+0.03(+0.07%)
May 25, 2017	41.83	42.15	41.67	41.88	611,741	+0.13(+0.31%)
May 24, 2017	41.01	41.77	40.75	41.75	1,287,914	+1.17(+2.87%)
May 23, 2017	40.85	41.05	40.53	40.58	709,632	-0.33(-0.81%)
May 22, 2017	40.84	41.07	40.65	40.92	579,435	+0.18(+0.45%)
May 19, 2017	40.77	41.15	40.43	40.73	806,545	+0.40(+1.00%)
May 18, 2017	40.43	40.58	40.13	40.33	2,713,875	-0.21(-0.52%)
May 17, 2017	40.81	41.03	40.41	40.54	1,360,201	-0.28(-0.67%)
May 16, 2017	39.68	40.85	39.56	40.81	1,967,636	+1.41(+3.59%)
May 15, 2017	38.68	39.43	38.68	39.40	655,773	+0.67(+1.73%)
May 12, 2017	38.61	38.89	38.61	38.73	569,963	+0.00(+0.00%)
May 11, 2017	38.85	39.01	38.47	38.73	1,097,071	-0.25(-0.64%)
May 10, 2017	38.25	38.98	38.23	38.98	1,108,320	+0.66(+1.72%)
May 09, 2017	38.20	38.46	37.91	38.32	779,078	+0.16(+0.41%)
May 08, 2017	38.02	38.20	37.74	38.16	805,827	+0.01(+0.02%)
May 05, 2017	37.79	38.21	37.79	38.15	648,476	+0.28(+0.75%)
May 04, 2017	37.79	38.00	37.40	37.87	1,045,191	+0.33(+0.88%)
May 03, 2017	37.79	38.03	37.47	37.54	872,258	-0.45(-1.18%)
May 02, 2017	38.25	38.57	37.55	37.99	1,132,875	-0.38(-0.98%)
May 01, 2017	38.42	38.52	37.95	38.36	1,569,261	+0.05(+0.12%)
Apr 28, 2017	39.09	39.13	38.13	38.32	1,292,316	-0.82(-2.09%)
Apr 27, 2017	38.68	39.33	38.67	39.13	1,080,184	+0.37(+0.95%)
Apr 26, 2017	38.85	38.90	38.51	38.77	981,953	-0.03(-0.08%)
Apr 25, 2017	39.14	39.23	38.63	38.80	919,360	-0.19(-0.49%)
Apr 24, 2017	38.86	39.03	38.56	38.99	608,034	+0.37(+0.97%)
Apr 21, 2017	38.90	38.90	38.41	38.61	1,132,758	-0.31(-0.80%)
Apr 20, 2017	38.66	39.05	38.40	38.93	454,853	+0.37(+0.95%)
Apr 19, 2017	38.64	38.73	38.39	38.56	576,000	-0.16(-0.42%)
Apr 18, 2017	38.62	38.78	38.37	38.72	889,690	+0.14(+0.36%)
Apr 17, 2017	38.28	38.61	38.15	38.59	556,842	+0.33(+0.86%)
Apr 13, 2017	38.54	38.69	38.26	38.26	581,996	-0.27(-0.69%)
Apr 12, 2017	39.20	39.24	38.45	38.52	785,371	-0.66(-1.68%)
Apr 11, 2017	39.09	39.19	38.46	39.18	1,281,017	+0.11(+0.28%)
Apr 10, 2017	39.24	39.30	38.54	39.07	1,353,445	-0.21(-0.54%)
Apr 07, 2017	38.50	39.53	38.15	39.28	2,865,375	-0.14(-0.35%)
Apr 06, 2017	39.40	39.66	37.11	39.42	3,235,639	+1.28(+3.35%)
Apr 05, 2017	38.50	38.83	38.10	38.14	893,381	-0.41(-1.07%)
Apr 04, 2017	38.45	38.58	37.96	38.55	1,420,166	+0.17(+0.45%)
Apr 03, 2017	38.39	38.61	38.15	38.38	1,001,028	-0.05(-0.14%)
Mar 31, 2017	38.44	38.51	38.20	38.43	1,098,575	-0.03(-0.07%)
Mar 30, 2017	39.02	39.02	38.43	38.46	701,517	-0.50(-1.29%)
Mar 29, 2017	39.18	39.25	38.85	38.96	770,502	-0.26(-0.65%)
Mar 28, 2017	39.16	39.47	38.98	39.22	987,092	-0.04(-0.09%)
Mar 27, 2017	38.86	39.31	38.58	39.25	889,463	+0.26(+0.68%)
Mar 24, 2017	39.29	39.51	38.99	38.99	1,464,652	-0.31(-0.79%)
Mar 23, 2017	38.74	39.55	38.58	39.30	1,242,778	+0.52(+1.34%)
Mar 22, 2017	39.31	39.73	38.77	38.78	1,523,102	-0.39(-1.00%)
Mar 21, 2017	38.92	39.41	38.87	39.17	1,795,627	+0.36(+0.92%)
Mar 20, 2017	38.66	38.95	38.46	38.82	1,852,995	+0.21(+0.54%)
Mar 17, 2017	38.32	38.73	38.08	38.61	1,760,858	+0.24(+0.62%)
Mar 16, 2017	38.63	38.83	38.15	38.37	1,165,821	-0.34(-0.87%)
Mar 15, 2017	38.78	39.72	38.63	38.71	2,527,915	+0.14(+0.36%)
Mar 14, 2017	37.92	38.61	37.76	38.57	1,086,315	+0.62(+1.64%)
Mar 13, 2017	37.82	38.02	37.75	37.95	1,514,523	+0.12(+0.31%)
Mar 10, 2017	37.48	38.01	37.34	37.83	1,689,912	+0.38(+1.02%)
Mar 09, 2017	37.27	37.55	37.04	37.45	1,678,710	+0.24(+0.64%)
Mar 08, 2017	37.14	37.54	36.93	37.21	2,108,393	-0.02(-0.05%)
Mar 07, 2017	36.79	37.51	36.79	37.23	1,842,994	+0.29(+0.79%)
Mar 06, 2017	36.89	37.11	36.60	36.93	1,952,851	+0.02(+0.05%)
Mar 03, 2017	36.62	36.98	36.12	36.92	1,372,539	+0.16(+0.45%)
Mar 02, 2017	36.28	36.91	36.14	36.75	896,198	+0.25(+0.68%)

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.