Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.90	40.54	39.79	40.10	287,201	+0.10(+0.24%)
May 30, 2017	40.00	40.13	39.60	40.00	174,707	+0.00(+0.00%)
May 26, 2017	38.88	40.06	38.78	40.00	402,064	+1.12(+2.88%)
May 25, 2017	38.53	38.94	38.40	38.88	279,848	+0.38(+1.00%)
May 24, 2017	39.46	39.46	37.60	38.50	364,828	-0.83(-2.12%)
May 23, 2017	39.62	39.65	39.12	39.33	255,501	-0.29(-0.73%)
May 22, 2017	39.71	39.94	39.55	39.62	257,510	-0.13(-0.32%)
May 19, 2017	39.36	39.84	39.14	39.74	201,315	+0.80(+2.05%)
May 18, 2017	39.14	39.14	38.69	38.94	150,573	-0.22(-0.57%)
May 17, 2017	39.68	39.78	38.98	39.17	112,070	-0.83(-2.08%)
May 16, 2017	40.29	40.32	40.00	40.00	146,779	+0.06(+0.16%)
May 15, 2017	39.87	40.11	39.84	39.94	106,059	+0.06(+0.16%)
May 12, 2017	39.84	39.94	39.58	39.87	76,817	+0.00(+0.00%)
May 11, 2017	39.81	40.03	39.49	39.87	62,115	+0.03(+0.08%)
May 10, 2017	39.84	39.90	39.62	39.84	85,925	+0.00(+0.00%)
May 09, 2017	39.84	40.26	39.62	39.84	105,660	-0.10(-0.24%)
May 08, 2017	39.65	40.32	39.42	39.94	102,314	+0.06(+0.16%)
May 05, 2017	39.30	39.97	39.07	39.87	146,806	+0.67(+1.71%)
May 04, 2017	39.17	39.52	38.94	39.20	259,996	+0.16(+0.41%)
May 03, 2017	39.49	39.55	38.82	39.04	56,395	-0.51(-1.29%)
May 02, 2017	39.42	40.00	39.28	39.55	252,931	+0.00(+0.00%)
May 01, 2017	39.33	39.58	39.04	39.55	124,875	+0.32(+0.82%)
Apr 28, 2017	38.75	39.26	38.46	39.23	107,940	+0.64(+1.66%)
Apr 27, 2017	38.18	38.85	38.18	38.59	93,012	+0.32(+0.84%)
Apr 26, 2017	38.14	38.40	37.73	38.27	72,532	+0.22(+0.59%)
Apr 25, 2017	38.40	38.51	37.95	38.05	95,754	-0.29(-0.75%)
Apr 24, 2017	38.37	38.45	38.24	38.34	164,240	+0.22(+0.59%)
Apr 21, 2017	38.30	38.30	37.79	38.11	65,687	+0.32(+0.85%)
Apr 20, 2017	37.79	37.92	36.93	37.79	111,785	+0.06(+0.17%)
Apr 19, 2017	38.88	38.91	37.41	37.73	169,839	+0.81(+2.20%)
Apr 18, 2017	36.79	36.97	36.45	36.92	88,089	+0.15(+0.42%)
Apr 17, 2017	36.51	37.09	36.40	36.76	84,193	+0.26(+0.70%)
Apr 13, 2017	36.66	37.04	36.40	36.51	90,052	-0.23(-0.63%)
Apr 12, 2017	37.22	37.53	36.48	36.74	204,205	-0.54(-1.44%)
Apr 11, 2017	37.56	37.63	36.92	37.27	120,515	-0.20(-0.55%)
Apr 10, 2017	37.61	37.76	37.40	37.48	92,921	-0.10(-0.27%)
Apr 07, 2017	37.12	37.71	37.12	37.58	86,523	+0.36(+0.96%)
Apr 06, 2017	37.04	37.40	36.92	37.22	166,472	+0.18(+0.48%)
Apr 05, 2017	37.79	37.79	36.89	37.04	170,144	-0.46(-1.23%)
Apr 04, 2017	37.38	37.84	37.27	37.50	151,718	-0.05(-0.14%)
Apr 03, 2017	38.32	38.45	37.50	37.56	185,857	-0.84(-2.20%)
Mar 31, 2017	38.09	38.40	37.86	38.40	104,892	+0.23(+0.60%)
Mar 30, 2017	38.17	38.35	37.81	38.17	98,886	+0.15(+0.40%)
Mar 29, 2017	37.63	38.12	37.40	38.02	62,806	+0.49(+1.30%)
Mar 28, 2017	37.15	37.76	37.15	37.53	130,849	+0.15(+0.41%)
Mar 27, 2017	36.97	37.43	36.61	37.38	142,755	-0.08(-0.21%)
Mar 24, 2017	37.63	37.76	37.32	37.45	146,785	+0.00(+0.00%)
Mar 23, 2017	37.27	37.57	37.27	37.45	126,953	+0.03(+0.07%)
Mar 22, 2017	37.38	37.50	36.99	37.43	96,177	+0.23(+0.62%)
Mar 21, 2017	38.40	38.48	37.07	37.20	115,314	-1.15(-3.00%)
Mar 20, 2017	38.32	38.50	38.20	38.35	148,892	-0.03(-0.07%)
Mar 17, 2017	38.09	38.45	37.99	38.37	323,941	+0.49(+1.28%)
Mar 16, 2017	37.84	38.20	37.84	37.89	239,974	+0.05(+0.14%)
Mar 15, 2017	37.58	37.99	37.58	37.84	238,980	+0.13(+0.34%)
Mar 14, 2017	37.66	37.84	37.45	37.71	100,107	-0.10(-0.27%)
Mar 13, 2017	37.94	38.14	37.61	37.81	61,314	-0.18(-0.47%)
Mar 10, 2017	37.63	37.99	37.45	37.99	124,140	+0.51(+1.37%)
Mar 09, 2017	37.22	37.63	37.20	37.48	134,121	+0.33(+0.90%)
Mar 08, 2017	37.38	37.45	37.15	37.15	78,623	-0.31(-0.82%)
Mar 07, 2017	37.35	37.57	37.27	37.45	116,650	+0.03(+0.07%)
Mar 06, 2017	37.38	37.73	37.32	37.43	115,078	-0.10(-0.27%)
Mar 03, 2017	37.48	37.79	37.38	37.53	101,212	+0.08(+0.21%)
Mar 02, 2017	37.79	37.89	37.15	37.45	229,689	-0.33(-0.88%)

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.