Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.03	42.38	41.73	42.24	14,209,748	+0.29(+0.70%)
May 30, 2017	41.86	42.11	41.64	41.94	7,162,198	+0.06(+0.13%)
May 26, 2017	41.31	41.89	41.20	41.89	7,205,507	+0.44(+1.07%)
May 25, 2017	41.21	41.73	41.01	41.45	9,409,762	+0.36(+0.87%)
May 24, 2017	41.43	41.55	40.94	41.09	8,223,308	-0.26(-0.62%)
May 23, 2017	41.25	41.37	40.79	41.34	9,278,683	+0.26(+0.63%)
May 22, 2017	40.59	41.33	40.07	41.09	13,722,443	+0.60(+1.47%)
May 19, 2017	41.38	42.01	40.33	40.49	25,408,330	+0.16(+0.39%)
May 18, 2017	39.59	40.51	39.35	40.33	23,768,340	+1.06(+2.69%)
May 17, 2017	40.95	41.06	39.25	39.28	21,839,302	-2.12(-5.13%)
May 16, 2017	41.15	41.41	40.71	41.40	14,595,599	+0.69(+1.69%)
May 15, 2017	40.31	40.81	40.15	40.71	13,164,005	+0.81(+2.03%)
May 12, 2017	39.98	40.09	39.55	39.90	10,195,604	-0.04(-0.09%)
May 11, 2017	39.52	39.94	39.25	39.94	12,127,795	+0.56(+1.42%)
May 10, 2017	39.07	39.58	39.01	39.38	12,579,657	+0.76(+1.97%)
May 09, 2017	38.41	38.81	38.32	38.62	8,787,739	+0.46(+1.20%)
May 08, 2017	38.49	38.54	38.06	38.16	6,945,684	-0.27(-0.69%)
May 05, 2017	38.44	38.48	37.94	38.42	5,169,248	+0.19(+0.50%)
May 04, 2017	38.26	38.40	38.04	38.23	5,461,773	+0.06(+0.17%)
May 03, 2017	38.31	38.31	37.84	38.17	6,176,955	-0.15(-0.38%)
May 02, 2017	38.32	38.35	37.78	38.31	7,567,218	+0.01(+0.02%)
May 01, 2017	37.64	38.31	37.52	38.30	8,141,434	+1.00(+2.68%)
Apr 28, 2017	37.75	37.96	37.27	37.30	10,025,723	-0.66(-1.74%)
Apr 27, 2017	37.62	38.41	37.60	37.96	9,047,638	+0.57(+1.52%)
Apr 26, 2017	37.46	37.59	37.13	37.39	6,073,009	-0.07(-0.20%)
Apr 25, 2017	37.31	37.54	37.00	37.47	7,878,744	+0.32(+0.87%)
Apr 24, 2017	37.08	37.30	36.82	37.15	7,539,579	+0.60(+1.63%)
Apr 21, 2017	36.65	36.82	36.26	36.55	9,539,092	-0.09(-0.25%)
Apr 20, 2017	36.32	36.71	35.96	36.64	10,236,585	+0.59(+1.63%)
Apr 19, 2017	36.01	36.42	35.96	36.05	14,582,156	+1.10(+3.15%)
Apr 18, 2017	34.71	35.01	34.54	34.95	6,582,178	+0.03(+0.08%)
Apr 17, 2017	34.57	34.93	34.51	34.92	5,706,750	+0.46(+1.33%)
Apr 13, 2017	34.60	35.13	34.36	34.46	6,264,271	-0.23(-0.66%)
Apr 12, 2017	35.23	35.24	34.56	34.69	7,405,779	-0.39(-1.13%)
Apr 11, 2017	35.54	35.54	34.54	35.09	11,485,281	-0.61(-1.70%)
Apr 10, 2017	35.66	36.01	35.59	35.69	7,990,535	-0.06(-0.18%)
Apr 07, 2017	35.32	35.85	35.32	35.76	6,878,416	+0.32(+0.91%)
Apr 06, 2017	35.23	35.50	34.77	35.44	7,793,750	+0.18(+0.52%)
Apr 05, 2017	35.97	36.14	35.25	35.25	7,540,635	-0.57(-1.59%)
Apr 04, 2017	35.56	35.84	35.51	35.82	7,883,617	+0.10(+0.28%)
Apr 03, 2017	35.81	35.88	35.38	35.72	7,800,704	-0.01(-0.03%)
Mar 31, 2017	35.64	35.86	35.40	35.73	9,327,369	+0.01(+0.03%)
Mar 30, 2017	35.74	35.94	35.64	35.72	6,529,590	+0.02(+0.05%)
Mar 29, 2017	35.66	35.77	35.51	35.70	6,972,329	+0.05(+0.13%)
Mar 28, 2017	35.58	36.00	35.56	35.66	8,627,574	-0.04(-0.10%)
Mar 27, 2017	35.32	35.82	35.18	35.69	7,429,067	-0.10(-0.28%)
Mar 24, 2017	36.17	36.45	35.58	35.80	9,863,397	+0.11(+0.31%)
Mar 23, 2017	35.68	35.92	35.46	35.69	7,516,903	+0.03(+0.08%)
Mar 22, 2017	35.35	35.67	35.22	35.66	9,880,541	+0.22(+0.62%)
Mar 21, 2017	36.47	36.57	35.18	35.44	14,751,155	-0.91(-2.50%)
Mar 20, 2017	36.13	36.53	36.02	36.35	7,530,323	+0.27(+0.74%)
Mar 17, 2017	36.14	36.17	35.90	36.08	12,001,277	+0.21(+0.59%)
Mar 16, 2017	35.82	36.08	35.69	35.87	9,041,789	+0.12(+0.33%)
Mar 15, 2017	35.28	35.78	35.18	35.75	10,239,626	+0.60(+1.70%)
Mar 14, 2017	35.23	35.31	34.70	35.15	10,502,437	-0.16(-0.44%)
Mar 13, 2017	35.09	35.45	35.06	35.31	9,919,026	+0.29(+0.84%)
Mar 10, 2017	34.59	35.08	34.58	35.01	12,505,210	+0.68(+1.98%)
Mar 09, 2017	34.01	34.43	34.00	34.34	9,246,976	+0.17(+0.51%)
Mar 08, 2017	34.00	34.20	33.95	34.16	8,737,516	+0.20(+0.60%)
Mar 07, 2017	33.81	34.22	33.76	33.96	8,534,901	+0.10(+0.30%)
Mar 06, 2017	33.69	33.94	33.54	33.86	10,036,323	-0.01(-0.03%)
Mar 03, 2017	33.47	33.88	33.45	33.87	7,901,118	+0.35(+1.04%)
Mar 02, 2017	33.72	33.94	33.37	33.52	8,551,134	-0.33(-0.98%)

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.