Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.63	34.63	33.62	34.17	3,874,633	-0.52(-1.51%)
May 30, 2017	34.77	34.90	34.53	34.69	2,028,304	-0.02(-0.07%)
May 26, 2017	34.31	34.77	34.03	34.71	2,803,385	+0.55(+1.60%)
May 25, 2017	34.24	34.71	34.06	34.17	2,047,370	+0.42(+1.24%)
May 24, 2017	33.81	33.86	33.25	33.75	2,195,809	+0.09(+0.27%)
May 23, 2017	34.12	34.14	33.39	33.66	2,258,652	-0.40(-1.17%)
May 22, 2017	33.20	34.23	33.04	34.06	3,083,914	+1.03(+3.12%)
May 19, 2017	33.40	33.40	32.02	33.03	3,421,677	+0.09(+0.27%)
May 18, 2017	33.26	33.61	32.78	32.94	2,386,589	-0.12(-0.37%)
May 17, 2017	32.92	33.65	32.97	33.06	4,213,535	+0.14(+0.42%)
May 16, 2017	33.30	33.30	32.63	32.92	5,714,353	-0.62(-1.84%)
May 15, 2017	33.51	34.49	33.40	33.54	6,396,193	+0.16(+0.49%)
May 12, 2017	35.30	35.31	33.21	33.38	23,337,546	-4.06(-10.84%)
May 11, 2017	39.29	39.51	37.10	37.43	13,711,405	-3.08(-7.60%)
May 10, 2017	39.69	40.54	39.45	40.51	3,083,654	+0.53(+1.34%)
May 09, 2017	39.65	40.03	39.39	39.98	2,450,671	+0.53(+1.33%)
May 08, 2017	39.97	40.24	39.43	39.45	2,106,239	-0.25(-0.63%)
May 05, 2017	39.95	40.10	39.46	39.70	2,501,673	-0.11(-0.26%)
May 04, 2017	40.33	40.68	39.77	39.81	3,702,131	-0.41(-1.01%)
May 03, 2017	39.37	40.31	39.18	40.21	3,842,440	+0.81(+2.06%)
May 02, 2017	38.47	39.56	38.31	39.40	2,516,203	+1.05(+2.72%)
May 01, 2017	39.14	39.33	38.36	38.36	2,151,300	-0.75(-1.91%)
Apr 28, 2017	38.72	39.25	38.50	39.10	3,109,446	-0.02(-0.06%)
Apr 27, 2017	38.62	39.17	38.26	39.13	2,429,979	+0.50(+1.30%)
Apr 26, 2017	38.32	38.97	38.13	38.62	2,253,255	+0.43(+1.12%)
Apr 25, 2017	38.48	38.70	37.91	38.20	2,085,231	-0.06(-0.17%)
Apr 24, 2017	39.07	39.09	37.93	38.26	2,351,320	-0.32(-0.82%)
Apr 21, 2017	38.67	38.87	38.24	38.58	2,399,914	-0.20(-0.52%)
Apr 20, 2017	38.02	39.22	38.02	38.78	3,749,261	+1.09(+2.88%)
Apr 19, 2017	37.56	38.41	37.56	37.69	2,821,304	+0.36(+0.98%)
Apr 18, 2017	37.29	37.58	36.95	37.33	1,889,756	-0.02(-0.04%)
Apr 17, 2017	37.46	37.86	37.00	37.34	2,743,191	-0.38(-1.01%)
Apr 13, 2017	37.59	37.93	37.42	37.73	3,419,456	+0.11(+0.30%)
Apr 12, 2017	37.60	37.85	37.09	37.61	4,203,705	-0.11(-0.30%)
Apr 11, 2017	36.81	37.73	36.50	37.73	2,869,786	+0.95(+2.58%)
Apr 10, 2017	36.23	37.33	36.23	36.78	2,129,102	+0.70(+1.95%)
Apr 07, 2017	36.06	36.40	35.77	36.07	2,246,046	-0.15(-0.42%)
Apr 06, 2017	35.58	37.18	35.52	36.23	4,376,480	+1.04(+2.95%)
Apr 05, 2017	35.66	36.28	35.12	35.19	2,936,500	-0.39(-1.09%)
Apr 04, 2017	37.34	37.34	35.50	35.58	4,774,241	-2.07(-5.51%)
Apr 03, 2017	37.73	38.10	36.90	37.65	3,809,321	-0.07(-0.19%)
Mar 31, 2017	37.59	37.95	37.50	37.73	3,265,351	+0.10(+0.26%)
Mar 30, 2017	36.93	37.67	36.79	37.63	2,691,792	+0.43(+1.15%)
Mar 29, 2017	35.24	37.26	35.08	37.20	6,177,535	+1.90(+5.37%)
Mar 28, 2017	34.12	35.32	34.12	35.30	3,576,291	+0.91(+2.64%)
Mar 27, 2017	33.63	34.56	33.53	34.40	3,265,763	+0.41(+1.22%)
Mar 24, 2017	33.66	34.13	33.36	33.98	2,602,087	+0.28(+0.82%)
Mar 23, 2017	34.34	34.65	33.62	33.71	3,350,142	-0.28(-0.83%)
Mar 22, 2017	33.92	34.06	32.97	33.99	3,271,659	+0.12(+0.36%)
Mar 21, 2017	34.50	34.63	33.10	33.87	3,965,808	-0.62(-1.81%)
Mar 20, 2017	35.63	35.71	34.39	34.49	3,272,786	-1.09(-3.05%)
Mar 17, 2017	36.09	36.18	35.37	35.58	4,156,317	-0.32(-0.88%)
Mar 16, 2017	35.70	36.32	35.38	35.89	2,892,952	-0.02(-0.07%)
Mar 15, 2017	35.32	36.09	35.19	35.92	2,193,358	+0.45(+1.28%)
Mar 14, 2017	35.35	35.55	35.13	35.47	2,262,096	+0.15(+0.41%)
Mar 13, 2017	35.97	36.06	35.17	35.32	2,900,903	-0.69(-1.91%)
Mar 10, 2017	36.35	36.53	35.87	36.01	3,442,722	-0.18(-0.49%)
Mar 09, 2017	36.49	36.77	35.98	36.19	2,590,266	-0.39(-1.06%)
Mar 08, 2017	35.76	36.88	35.76	36.58	3,297,559	+0.91(+2.54%)
Mar 07, 2017	36.45	36.90	35.63	35.67	4,628,831	-1.19(-3.23%)
Mar 06, 2017	37.24	37.31	36.15	36.86	4,912,155	-0.69(-1.83%)
Mar 03, 2017	37.86	37.99	37.07	37.55	2,802,648	-0.24(-0.64%)
Mar 02, 2017	37.05	37.83	36.77	37.79	5,140,668	+0.85(+2.30%)

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.