Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.25	38.95	38.25	38.95	1,116	+0.57(+1.47%)
May 30, 2017	38.78	38.78	38.38	38.38	2,239	+0.55(+1.47%)
May 26, 2017	38.24	38.24	37.83	37.83	1,396	-4.02(-9.61%)
May 24, 2017		41.85	41.85	41.85	445	-0.35(-0.83%)
May 23, 2017	41.95	42.20	41.70	42.20	6,246	+0.44(+1.06%)
May 22, 2017	41.00	41.76	41.00	41.76	2,007	+0.94(+2.30%)
May 19, 2017	40.73	41.00	40.71	40.82	1,341	+0.66(+1.66%)
May 18, 2017	40.48	40.48	40.16	40.16	953	-0.80(-1.94%)
May 17, 2017	40.96	40.96	40.86	40.95	786	+0.22(+0.54%)
May 16, 2017	40.01	40.73	40.01	40.73	2,053	+0.59(+1.47%)
May 15, 2017	40.14	40.14	40.14	40.14	763	+0.00(+0.00%)
May 12, 2017	40.05	40.14	40.05	40.14	727	+0.27(+0.68%)
May 11, 2017	40.20	40.20	39.77	39.87	1,210	-0.81(-1.99%)
May 10, 2017	40.68	40.68	40.68	40.68	1,168	+0.44(+1.09%)
May 09, 2017	40.27	40.50	40.24	40.24	1,069	-0.04(-0.10%)
May 08, 2017	40.28	40.28	40.02	40.28	2,389	-0.06(-0.15%)
May 05, 2017	39.83	40.34	39.83	40.34	1,706	+0.37(+0.93%)
May 04, 2017	39.99	39.99	39.75	39.97	2,336	+0.05(+0.13%)
May 03, 2017	39.72	39.92	39.66	39.92	1,453	+0.07(+0.18%)
May 02, 2017	39.74	39.87	39.74	39.85	4,077	+0.43(+1.09%)
May 01, 2017	39.43	39.44	39.42	39.42	1,064	+0.29(+0.73%)
Apr 28, 2017	39.12	39.24	38.95	39.13	19,624	-0.46(-1.16%)
Apr 27, 2017	39.59	39.83	39.59	39.59	922	+0.00(+0.01%)
Apr 26, 2017	39.34	39.59	39.34	39.59	596	-0.07(-0.18%)
Apr 25, 2017	39.66	39.66	39.66	39.66	395	-0.02(-0.05%)
Apr 24, 2017	39.99	40.00	39.68	39.68	1,383	+0.26(+0.66%)
Apr 21, 2017	39.42	39.42	39.42	39.42	394	-0.39(-0.98%)
Apr 20, 2017	39.55	39.81	39.47	39.81	1,173	+0.26(+0.66%)
Apr 19, 2017	39.66	39.66	39.23	39.55	1,814	+0.00(+0.00%)
Apr 18, 2017	39.55	39.67	39.55	39.55	857	+0.40(+1.03%)
Apr 17, 2017	39.15	39.15	39.15	39.15	456	+0.04(+0.10%)
Apr 13, 2017	39.42	39.52	39.10	39.10	2,754	+0.17(+0.45%)
Apr 12, 2017	38.76	38.93	38.65	38.93	105,111	+0.45(+1.17%)
Apr 11, 2017	38.82	38.82	38.37	38.48	213,150	-0.51(-1.31%)
Apr 10, 2017	38.68	38.99	38.36	38.99	1,128	-0.01(-0.03%)
Apr 07, 2017	38.59	39.00	38.59	39.00	972	+0.00(+0.00%)
Apr 06, 2017	38.69	39.00	38.69	39.00	917	+0.01(+0.03%)
Apr 05, 2017	38.88	38.99	38.88	38.99	1,839	+0.23(+0.61%)
Apr 04, 2017	38.33	38.76	38.33	38.76	1,256	-0.22(-0.58%)
Apr 03, 2017	39.00	39.00	38.58	38.98	13,692	-0.02(-0.05%)
Mar 31, 2017	39.26	39.26	38.98	39.00	5,864	-0.68(-1.71%)
Mar 30, 2017	38.97	39.68	38.97	39.68	1,310	+0.24(+0.61%)
Mar 29, 2017	39.20	39.44	39.20	39.44	1,379	-0.32(-0.80%)
Mar 28, 2017	39.77	39.77	38.86	39.76	2,454	-0.05(-0.13%)
Mar 27, 2017	39.50	39.81	39.50	39.81	1,057	+0.43(+1.09%)
Mar 24, 2017	39.34	39.38	39.34	39.38	1,017	-0.37(-0.93%)
Mar 23, 2017	39.56	39.81	38.77	39.75	2,327	+0.45(+1.15%)
Mar 22, 2017	38.85	39.47	38.71	39.30	2,294	+0.05(+0.14%)
Mar 21, 2017	39.34	39.50	39.23	39.24	1,692	-0.10(-0.24%)
Mar 20, 2017	39.00	39.34	39.00	39.34	1,410	+0.84(+2.18%)
Mar 17, 2017	38.29	38.77	38.29	38.50	1,604	+0.15(+0.39%)
Mar 16, 2017	37.79	38.35	37.79	38.35	1,782	+0.10(+0.26%)
Mar 15, 2017	37.88	38.25	37.07	38.25	2,829	+0.48(+1.27%)
Mar 14, 2017	37.59	37.77	37.16	37.77	1,914	+0.34(+0.91%)
Mar 13, 2017	37.70	38.14	37.40	37.43	1,550	-0.14(-0.37%)
Mar 10, 2017	37.93	37.99	37.11	37.57	2,031	-0.13(-0.34%)
Mar 09, 2017	37.52	37.70	37.24	37.70	2,841	+0.15(+0.40%)
Mar 08, 2017	36.82	37.62	36.82	37.55	5,486	+0.54(+1.46%)
Mar 07, 2017	37.08	37.08	37.01	37.01	1,994	-0.73(-1.93%)
Mar 06, 2017	36.89	37.74	36.85	37.74	1,626	+0.33(+0.88%)
Mar 03, 2017	37.60	37.60	37.04	37.41	2,749	-0.19(-0.51%)
Mar 02, 2017	37.60	38.10	37.60	37.60	2,304	+0.35(+0.94%)

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.