Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.32	44.66	44.17	44.53	619,757	+0.18(+0.40%)
May 30, 2017	43.97	44.88	43.90	44.35	352,515	+0.47(+1.07%)
May 26, 2017	43.95	44.10	43.33	43.88	452,383	-0.27(-0.62%)
May 25, 2017	42.42	44.32	42.34	44.15	844,386	+1.75(+4.12%)
May 24, 2017	41.96	43.04	41.63	42.41	568,617	+0.84(+2.01%)
May 23, 2017	42.77	42.77	41.39	41.57	479,415	-1.04(-2.44%)
May 22, 2017	42.19	42.77	41.94	42.61	727,890	+0.55(+1.32%)
May 19, 2017	40.37	42.48	40.37	42.06	774,629	+1.92(+4.78%)
May 18, 2017	40.29	40.62	39.84	40.14	1,129,533	-0.60(-1.46%)
May 17, 2017	41.97	42.13	40.63	40.74	558,507	-1.47(-3.49%)
May 16, 2017	42.47	42.47	41.55	42.21	535,881	-0.08(-0.18%)
May 15, 2017	41.87	42.32	41.55	42.29	706,672	+0.36(+0.85%)
May 12, 2017	43.35	43.50	41.78	41.93	705,199	-1.29(-2.98%)
May 11, 2017	43.66	43.66	42.95	43.22	457,985	-0.39(-0.90%)
May 10, 2017	43.77	43.89	43.26	43.61	429,787	+0.22(+0.51%)
May 09, 2017	43.29	43.50	42.88	43.39	553,621	+0.43(+1.01%)
May 08, 2017	43.06	43.22	42.62	42.95	302,715	+0.05(+0.12%)
May 05, 2017	42.95	43.09	42.41	42.90	566,037	-0.12(-0.28%)
May 04, 2017	43.01	43.21	42.70	43.02	408,681	-0.30(-0.69%)
May 03, 2017	42.29	43.62	42.23	43.32	541,924	+0.81(+1.90%)
May 02, 2017	42.44	43.28	42.10	42.51	946,351	+0.14(+0.34%)
May 01, 2017	41.42	42.93	41.42	42.37	1,579,967	+1.15(+2.80%)
Apr 28, 2017	37.96	41.86	37.35	41.21	2,135,071	+3.62(+9.64%)
Apr 27, 2017	38.05	38.26	37.40	37.59	707,501	-0.22(-0.58%)
Apr 26, 2017	37.70	38.28	37.62	37.81	371,305	-0.31(-0.80%)
Apr 25, 2017	38.66	38.86	37.53	38.11	635,366	-0.17(-0.44%)
Apr 24, 2017	38.30	38.61	37.80	38.28	519,539	+0.24(+0.62%)
Apr 21, 2017	37.82	38.33	37.71	38.05	419,239	+0.03(+0.07%)
Apr 20, 2017	38.50	38.52	37.66	38.02	635,411	-0.14(-0.38%)
Apr 19, 2017	38.63	39.03	37.84	38.16	675,181	-0.12(-0.31%)
Apr 18, 2017	38.52	39.26	37.71	38.28	597,322	-0.54(-1.40%)
Apr 17, 2017	39.30	39.30	38.60	38.83	491,370	-0.34(-0.87%)
Apr 13, 2017	39.67	40.09	39.16	39.17	456,459	-0.59(-1.47%)
Apr 12, 2017	40.06	40.38	39.51	39.75	1,191,887	-0.14(-0.34%)
Apr 11, 2017	40.18	40.69	39.28	39.89	826,511	-0.59(-1.45%)
Apr 10, 2017	39.63	40.91	39.63	40.47	1,117,464	+1.26(+3.20%)
Apr 07, 2017	40.11	40.29	38.72	39.22	1,150,752	+0.08(+0.22%)
Apr 06, 2017	38.64	39.31	38.64	39.13	267,114	+0.25(+0.65%)
Apr 05, 2017	39.20	39.59	38.79	38.88	422,010	-0.25(-0.65%)
Apr 04, 2017	39.42	39.54	38.31	39.13	949,075	-0.40(-1.01%)
Apr 03, 2017	39.93	40.01	39.29	39.53	767,935	-0.15(-0.39%)
Mar 31, 2017	39.43	40.18	39.08	39.68	745,364	+0.34(+0.86%)
Mar 30, 2017	39.11	39.81	38.76	39.34	642,924	-0.13(-0.32%)
Mar 29, 2017	38.30	39.65	38.11	39.47	1,147,875	+1.33(+3.49%)
Mar 28, 2017	38.31	38.61	37.97	38.14	204,835	-0.05(-0.13%)
Mar 27, 2017	37.93	38.26	37.52	38.19	485,401	+0.20(+0.54%)
Mar 24, 2017	38.19	38.81	37.91	37.99	699,065	+0.03(+0.07%)
Mar 23, 2017	37.85	38.20	37.60	37.96	401,570	+0.02(+0.04%)
Mar 22, 2017	37.35	37.97	37.13	37.94	700,702	+0.71(+1.92%)
Mar 21, 2017	38.21	38.22	37.14	37.23	968,740	-0.98(-2.56%)
Mar 20, 2017	37.68	38.24	37.36	38.21	493,228	+0.59(+1.56%)
Mar 17, 2017	37.35	37.92	37.09	37.62	584,992	+0.17(+0.45%)
Mar 16, 2017	37.95	38.17	37.37	37.45	415,312	-0.30(-0.79%)
Mar 15, 2017	37.95	37.95	37.16	37.75	522,872	-0.20(-0.54%)
Mar 14, 2017	38.20	38.42	37.69	37.95	461,023	-0.41(-1.06%)
Mar 13, 2017	38.11	38.41	37.80	38.36	518,055	+0.16(+0.42%)
Mar 10, 2017	36.95	38.25	36.86	38.20	1,342,209	+0.71(+1.90%)
Mar 09, 2017	36.27	37.73	36.22	37.48	1,359,255	+1.23(+3.40%)
Mar 08, 2017	35.20	36.57	34.91	36.25	1,361,878	+1.15(+3.26%)
Mar 07, 2017	34.69	35.37	34.32	35.11	416,328	+0.54(+1.57%)
Mar 06, 2017	34.66	34.68	34.02	34.56	329,427	-0.16(-0.46%)
Mar 03, 2017	34.58	34.79	34.08	34.73	325,019	+0.20(+0.57%)
Mar 02, 2017	35.23	35.49	34.40	34.53	726,053	-0.21(-0.61%)

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.