Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.52	39.19	37.47	37.54	182,736	-0.88(-2.29%)
May 30, 2017	39.53	39.98	38.17	38.41	99,364	-1.12(-2.83%)
May 26, 2017	39.04	39.72	38.63	39.53	149,205	+1.67(+4.41%)
May 25, 2017	38.32	38.40	37.65	37.86	42,136	-0.28(-0.72%)
May 24, 2017	38.12	38.68	37.96	38.14	86,379	+0.07(+0.19%)
May 23, 2017	37.98	38.25	37.59	38.07	74,453	+0.17(+0.45%)
May 22, 2017	38.55	38.76	37.70	37.90	96,475	-0.48(-1.25%)
May 19, 2017	37.76	38.59	37.76	38.38	98,276	+0.61(+1.62%)
May 18, 2017	37.74	38.21	37.47	37.77	101,533	-0.17(-0.44%)
May 17, 2017	38.14	38.56	37.87	37.93	133,052	-0.63(-1.63%)
May 16, 2017	38.80	38.80	38.00	38.56	150,500	-0.05(-0.14%)
May 15, 2017	38.49	39.00	38.27	38.62	153,082	+0.21(+0.55%)
May 12, 2017	37.96	38.46	37.89	38.41	127,973	+0.22(+0.57%)
May 11, 2017	38.08	38.40	37.40	38.19	89,336	+0.10(+0.25%)
May 10, 2017	37.85	38.34	37.84	38.09	78,973	+0.17(+0.44%)
May 09, 2017	38.03	38.19	37.73	37.92	127,334	-0.18(-0.48%)
May 08, 2017	37.81	38.38	37.57	38.11	125,946	+0.00(+0.00%)
May 05, 2017	38.16	38.49	37.81	38.11	237,840	+0.16(+0.42%)
May 04, 2017	39.09	39.09	37.77	37.95	122,974	-1.17(-2.98%)
May 03, 2017	38.63	39.39	38.41	39.12	246,491	+0.14(+0.36%)
May 02, 2017	42.58	42.66	37.14	38.98	500,950	-3.53(-8.30%)
May 01, 2017	42.43	42.59	41.26	42.51	182,124	+0.42(+1.00%)
Apr 28, 2017	42.66	42.66	42.01	42.09	146,100	-0.50(-1.18%)
Apr 27, 2017	42.68	42.68	42.09	42.59	148,681	+0.14(+0.33%)
Apr 26, 2017	41.97	42.66	41.73	42.45	194,874	+0.42(+1.00%)
Apr 25, 2017		42.09	40.81	42.02	177,093	+1.40(+3.44%)
Apr 24, 2017	40.85	41.04	40.15	40.63	152,603	+0.32(+0.81%)
Apr 21, 2017	40.34	40.38	39.69	40.30	152,050	+0.02(+0.04%)
Apr 20, 2017	40.78	40.97	40.06	40.29	159,479	-0.17(-0.41%)
Apr 19, 2017	40.47	40.57	40.03	40.45	124,565	+0.27(+0.68%)
Apr 18, 2017	40.10	40.24	39.78	40.18	90,680	-0.01(-0.02%)
Apr 17, 2017	39.73	40.20	39.29	40.19	107,853	+0.49(+1.24%)
Apr 13, 2017	39.88	40.69	39.57	39.70	133,029	-0.22(-0.55%)
Apr 12, 2017	40.62	40.62	39.60	39.92	138,079	-0.59(-1.45%)
Apr 11, 2017	40.20	40.51	39.69	40.51	314,761	+0.29(+0.72%)
Apr 10, 2017	39.77	40.60	39.72	40.22	149,391	+0.38(+0.95%)
Apr 07, 2017	41.41	41.70	39.79	39.84	291,469	-1.78(-4.28%)
Apr 06, 2017	42.17	42.17	40.90	41.62	289,537	-0.34(-0.82%)
Apr 05, 2017	45.79	45.86	41.88	41.96	340,818	-3.88(-8.46%)
Apr 04, 2017	46.07	46.69	45.62	45.84	154,584	-0.25(-0.55%)
Apr 03, 2017	47.40	47.40	45.52	46.10	145,477	-1.28(-2.71%)
Mar 31, 2017	47.61	47.94	47.06	47.38	154,945	-0.15(-0.31%)
Mar 30, 2017	47.21	47.88	47.07	47.53	99,923	+0.40(+0.86%)
Mar 29, 2017	47.29	47.72	45.39	47.12	96,647	-0.27(-0.57%)
Mar 28, 2017	46.79	47.48	45.56	47.40	73,896	+0.61(+1.29%)
Mar 27, 2017	46.11	47.33	45.65	46.79	83,704	+0.18(+0.40%)
Mar 24, 2017	46.96	47.18	46.18	46.61	80,939	-0.30(-0.64%)
Mar 23, 2017	46.12	47.17	45.41	46.90	80,050	+0.92(+2.00%)
Mar 22, 2017	46.18	46.54	45.53	45.98	84,795	-0.27(-0.59%)
Mar 21, 2017	47.24	47.45	46.19	46.26	77,266	-0.79(-1.68%)
Mar 20, 2017	47.88	47.89	47.00	47.05	113,787	-0.74(-1.54%)
Mar 17, 2017	46.68	47.98	46.17	47.78	342,860	+0.89(+1.89%)
Mar 16, 2017	47.33	47.62	46.28	46.90	170,360	-0.29(-0.61%)
Mar 15, 2017	46.30	47.33	45.65	47.19	68,017	+1.19(+2.60%)
Mar 14, 2017	46.54	46.54	45.92	45.99	69,947	-0.58(-1.24%)
Mar 13, 2017	47.40	47.65	45.39	46.57	80,574	-0.83(-1.76%)
Mar 10, 2017	47.47	48.27	47.17	47.41	150,238	+0.40(+0.84%)
Mar 09, 2017	46.77	47.39	46.23	47.01	137,995	+0.34(+0.73%)
Mar 08, 2017	46.93	47.29	46.49	46.67	99,720	+0.01(+0.02%)
Mar 07, 2017	46.92	46.93	46.38	46.66	106,693	-0.31(-0.67%)
Mar 06, 2017	46.83	47.29	46.00	46.97	98,448	-0.01(-0.02%)
Mar 03, 2017	46.98	47.41	46.30	46.98	218,893	-0.03(-0.06%)
Mar 02, 2017	46.91	47.39	46.83	47.01	117,547	+0.08(+0.17%)

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.