Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.09	41.12	40.85	40.87	8,605,106	-0.34(-0.84%)
May 30, 2017	41.16	41.24	41.10	41.22	10,223,705	-0.15(-0.36%)
May 26, 2017	41.31	41.40	41.28	41.36	5,366,469	+0.13(+0.32%)
May 25, 2017	41.27	41.36	41.16	41.23	8,385,351	+0.18(+0.44%)
May 24, 2017	40.92	41.11	40.87	41.05	14,459,395	+0.16(+0.40%)
May 23, 2017	40.89	40.94	40.79	40.89	7,196,630	-0.03(-0.08%)
May 22, 2017	40.90	41.00	40.85	40.92	8,879,453	+0.05(+0.12%)
May 19, 2017	40.60	40.95	40.59	40.87	11,632,409	+0.82(+2.05%)
May 18, 2017	39.80	40.37	39.67	40.05	20,529,448	-0.66(-1.61%)
May 17, 2017	41.04	41.09	40.68	40.71	16,778,810	-0.68(-1.64%)
May 16, 2017	41.31	41.40	41.25	41.39	5,179,608	+0.06(+0.14%)
May 15, 2017	41.16	41.35	41.14	41.33	7,829,628	+0.37(+0.90%)
May 12, 2017	40.87	40.98	40.84	40.96	7,190,141	+0.16(+0.40%)
May 11, 2017	40.76	40.85	40.57	40.80	9,436,633	+0.08(+0.20%)
May 10, 2017	40.56	40.71	40.53	40.71	9,283,683	+0.24(+0.59%)
May 09, 2017	40.32	40.59	40.30	40.48	13,024,733	+0.41(+1.02%)
May 08, 2017	40.19	40.24	40.03	40.07	10,854,018	+0.00(+0.00%)
May 05, 2017	39.71	40.07	39.67	40.07	8,660,818	+0.30(+0.76%)
May 04, 2017	39.98	40.01	39.71	39.76	13,385,356	-0.34(-0.84%)
May 03, 2017	40.22	40.27	40.04	40.10	6,784,354	-0.27(-0.67%)
May 02, 2017	40.30	40.44	40.26	40.37	7,936,847	+0.25(+0.61%)
May 01, 2017	40.09	40.24	40.02	40.12	8,866,534	+0.19(+0.47%)
Apr 28, 2017	39.92	39.99	39.81	39.94	6,015,621	+0.08(+0.21%)
Apr 27, 2017	39.98	39.98	39.76	39.85	5,132,242	-0.02(-0.06%)
Apr 26, 2017	39.99	40.08	39.86	39.88	11,155,644	-0.18(-0.45%)
Apr 25, 2017	39.99	40.14	39.95	40.06	9,675,213	+0.39(+0.97%)
Apr 24, 2017	39.72	39.76	39.60	39.67	9,041,123	+0.48(+1.21%)
Apr 21, 2017	39.22	39.24	39.13	39.20	6,508,948	+0.00(+0.00%)
Apr 20, 2017	39.15	39.21	39.03	39.20	7,105,377	+0.47(+1.21%)
Apr 19, 2017	39.06	39.07	38.67	38.73	8,851,959	-0.21(-0.55%)
Apr 18, 2017	38.99	39.12	38.86	38.94	8,591,324	-0.46(-1.17%)
Apr 17, 2017	39.21	39.41	39.15	39.40	4,061,390	+0.34(+0.86%)
Apr 13, 2017	39.30	39.38	39.05	39.07	6,240,273	-0.12(-0.31%)
Apr 12, 2017	39.16	39.19	38.94	39.19	10,987,362	+0.18(+0.46%)
Apr 11, 2017	39.08	39.10	38.76	39.01	13,209,192	-0.05(-0.13%)
Apr 10, 2017	39.10	39.12	38.96	39.06	9,392,048	-0.19(-0.48%)
Apr 07, 2017	39.22	39.42	39.20	39.25	6,212,077	-0.06(-0.15%)
Apr 06, 2017	39.35	39.40	39.20	39.30	7,777,860	-0.03(-0.08%)
Apr 05, 2017	39.63	39.73	39.34	39.34	10,389,786	-0.14(-0.35%)
Apr 04, 2017	39.36	39.53	39.30	39.48	8,162,611	+0.03(+0.08%)
Apr 03, 2017	39.37	39.48	39.21	39.44	11,068,504	+0.25(+0.65%)
Mar 31, 2017	39.24	39.32	39.17	39.19	9,088,921	-0.26(-0.67%)
Mar 30, 2017	39.53	39.64	39.44	39.45	7,998,007	-0.21(-0.54%)
Mar 29, 2017	39.52	39.69	39.48	39.67	8,345,238	+0.10(+0.25%)
Mar 28, 2017	39.48	39.69	39.46	39.57	8,607,126	+0.07(+0.17%)
Mar 27, 2017	39.34	39.55	39.23	39.50	10,235,389	-0.10(-0.25%)
Mar 24, 2017	39.50	39.67	39.48	39.60	8,480,420	+0.09(+0.23%)
Mar 23, 2017	39.39	39.63	39.35	39.51	13,824,040	+0.02(+0.06%)
Mar 22, 2017	39.26	39.55	39.18	39.48	14,950,678	+0.21(+0.54%)
Mar 21, 2017	39.91	39.97	39.25	39.27	23,609,976	-0.50(-1.25%)
Mar 20, 2017	39.53	39.82	39.50	39.77	21,792,664	+0.45(+1.14%)
Mar 17, 2017	39.37	39.41	39.26	39.32	13,601,752	-0.01(-0.02%)
Mar 16, 2017	39.36	39.43	39.24	39.33	28,408,554	+0.22(+0.57%)
Mar 15, 2017	38.35	39.17	38.24	39.11	19,879,532	+0.96(+2.52%)
Mar 14, 2017	38.25	38.27	38.11	38.15	5,179,008	-0.20(-0.51%)
Mar 13, 2017	38.22	38.37	38.20	38.34	7,413,255	+0.50(+1.32%)
Mar 10, 2017	37.76	37.84	37.66	37.84	6,651,479	+0.39(+1.03%)
Mar 09, 2017	37.61	37.61	37.27	37.46	8,206,346	-0.31(-0.82%)
Mar 08, 2017	37.98	38.06	37.73	37.77	9,249,639	-0.34(-0.88%)
Mar 07, 2017	38.18	38.20	38.05	38.11	5,535,377	+0.07(+0.17%)
Mar 06, 2017	38.10	38.10	37.94	38.04	6,102,416	+0.01(+0.02%)
Mar 03, 2017	37.89	38.05	37.81	38.03	6,666,942	+0.27(+0.72%)
Mar 02, 2017	38.07	38.10	37.74	37.76	6,752,310	-0.65(-1.69%)

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.