Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.06	42.52	42.06	42.15	968,579	+0.22(+0.52%)
May 30, 2017	41.32	42.07	41.24	41.93	833,425	+0.46(+1.12%)
May 26, 2017	41.37	41.61	41.15	41.47	478,071	+0.03(+0.07%)
May 25, 2017	41.40	41.71	41.23	41.44	618,188	+0.13(+0.31%)
May 24, 2017	40.58	41.33	40.33	41.31	1,301,485	+1.15(+2.87%)
May 23, 2017	40.42	40.62	40.11	40.16	717,109	-0.33(-0.81%)
May 22, 2017	40.42	40.64	40.23	40.49	585,540	+0.18(+0.45%)
May 19, 2017	40.34	40.72	40.01	40.31	815,044	+0.40(+1.00%)
May 18, 2017	40.01	40.16	39.71	39.91	2,742,472	-0.21(-0.52%)
May 17, 2017	40.39	40.61	39.99	40.12	1,374,534	-0.27(-0.67%)
May 16, 2017	39.26	40.42	39.14	40.39	1,988,370	+1.40(+3.59%)
May 15, 2017	38.27	39.02	38.27	38.99	662,683	+0.66(+1.73%)
May 12, 2017	38.21	38.48	38.21	38.33	575,969	+0.00(+0.00%)
May 11, 2017	38.45	38.60	38.07	38.33	1,108,632	-0.25(-0.64%)
May 10, 2017	37.85	38.57	37.83	38.57	1,119,999	+0.65(+1.72%)
May 09, 2017	37.80	38.05	37.52	37.92	787,287	+0.15(+0.41%)
May 08, 2017	37.62	37.80	37.35	37.76	814,318	+0.01(+0.02%)
May 05, 2017	37.40	37.81	37.40	37.75	655,310	+0.28(+0.75%)
May 04, 2017	37.40	37.60	37.01	37.47	1,056,205	+0.33(+0.88%)
May 03, 2017	37.39	37.64	37.08	37.15	881,449	-0.45(-1.18%)
May 02, 2017	37.85	38.16	37.16	37.59	1,144,812	-0.37(-0.98%)
May 01, 2017	38.02	38.12	37.55	37.96	1,585,797	+0.05(+0.12%)
Apr 28, 2017	38.68	38.73	37.74	37.92	1,305,934	-0.81(-2.09%)
Apr 27, 2017	38.27	38.92	38.26	38.73	1,091,566	+0.36(+0.95%)
Apr 26, 2017	38.45	38.49	38.11	38.36	992,300	-0.03(-0.08%)
Apr 25, 2017	38.74	38.82	38.23	38.39	929,059	-0.19(-0.49%)
Apr 24, 2017	38.46	38.62	38.16	38.58	614,448	+0.37(+0.97%)
Apr 21, 2017	38.49	38.49	38.01	38.21	1,144,708	-0.31(-0.80%)
Apr 20, 2017	38.26	38.65	37.99	38.52	459,652	+0.36(+0.95%)
Apr 19, 2017	38.24	38.33	37.99	38.16	582,076	-0.16(-0.42%)
Apr 18, 2017	38.22	38.37	37.97	38.32	899,076	+0.14(+0.36%)
Apr 17, 2017	37.88	38.21	37.75	38.18	562,717	+0.33(+0.86%)
Apr 13, 2017	38.14	38.28	37.86	37.86	588,136	-0.26(-0.69%)
Apr 12, 2017	38.79	38.84	38.05	38.12	793,657	-0.65(-1.68%)
Apr 11, 2017	38.68	38.78	38.06	38.77	1,294,531	+0.11(+0.28%)
Apr 10, 2017	38.83	38.89	38.14	38.66	1,367,724	-0.21(-0.54%)
Apr 07, 2017	38.09	39.12	37.75	38.87	2,895,604	-0.14(-0.35%)
Apr 06, 2017	38.99	39.24	36.72	39.01	3,269,775	+1.27(+3.35%)
Apr 05, 2017	38.09	38.43	37.71	37.74	902,806	-0.41(-1.07%)
Apr 04, 2017	38.05	38.18	37.56	38.15	1,435,148	+0.17(+0.45%)
Apr 03, 2017	37.99	38.20	37.75	37.98	1,011,588	-0.05(-0.14%)
Mar 31, 2017	38.04	38.11	37.80	38.03	1,110,165	-0.03(-0.07%)
Mar 30, 2017	38.61	38.61	38.03	38.06	708,918	-0.50(-1.29%)
Mar 29, 2017	38.77	38.84	38.45	38.56	778,631	-0.25(-0.65%)
Mar 28, 2017	38.75	39.06	38.57	38.81	997,505	-0.04(-0.09%)
Mar 27, 2017	38.46	38.90	38.18	38.84	898,847	+0.26(+0.68%)
Mar 24, 2017	38.88	39.09	38.58	38.58	1,480,104	-0.31(-0.79%)
Mar 23, 2017	38.34	39.13	38.18	38.89	1,255,889	+0.52(+1.34%)
Mar 22, 2017	38.90	39.31	38.37	38.37	1,539,170	-0.39(-1.00%)
Mar 21, 2017	38.51	38.99	38.46	38.76	1,814,571	+0.35(+0.92%)
Mar 20, 2017	38.26	38.55	38.06	38.41	1,872,543	+0.21(+0.54%)
Mar 17, 2017	37.92	38.33	37.68	38.20	1,779,435	+0.24(+0.62%)
Mar 16, 2017	38.23	38.43	37.75	37.97	1,178,120	-0.33(-0.87%)
Mar 15, 2017	38.37	39.31	38.23	38.30	2,554,584	+0.14(+0.36%)
Mar 14, 2017	37.52	38.20	37.36	38.17	1,097,775	+0.61(+1.64%)
Mar 13, 2017	37.42	37.62	37.35	37.55	1,530,501	+0.12(+0.31%)
Mar 10, 2017	37.09	37.61	36.95	37.43	1,707,740	+0.38(+1.02%)
Mar 09, 2017	36.88	37.16	36.66	37.05	1,696,420	+0.24(+0.64%)
Mar 08, 2017	36.76	37.14	36.55	36.82	2,130,636	-0.02(-0.05%)
Mar 07, 2017	36.40	37.12	36.40	36.84	1,862,437	+0.29(+0.79%)
Mar 06, 2017	36.50	36.72	36.22	36.55	1,973,454	+0.02(+0.05%)
Mar 03, 2017	36.24	36.59	35.74	36.53	1,387,019	+0.16(+0.45%)
Mar 02, 2017	35.90	36.52	35.77	36.37	905,653	+0.24(+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.