Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.32	42.78	42.32	42.41	962,694	+0.22(+0.52%)
May 30, 2017	41.58	42.33	41.49	42.19	828,361	+0.47(+1.12%)
May 26, 2017	41.62	41.86	41.40	41.72	475,166	+0.03(+0.07%)
May 25, 2017	41.65	41.96	41.49	41.70	614,432	+0.13(+0.31%)
May 24, 2017	40.83	41.59	40.57	41.57	1,293,578	+1.16(+2.87%)
May 23, 2017	40.67	40.87	40.35	40.41	712,753	-0.33(-0.81%)
May 22, 2017	40.66	40.89	40.47	40.74	581,983	+0.18(+0.45%)
May 19, 2017	40.59	40.97	40.25	40.55	810,092	+0.40(+1.00%)
May 18, 2017	40.25	40.41	39.95	40.15	2,725,810	-0.21(-0.52%)
May 17, 2017	40.64	40.85	40.23	40.36	1,366,182	-0.27(-0.67%)
May 16, 2017	39.50	40.67	39.38	40.64	1,976,290	+1.41(+3.59%)
May 15, 2017	38.51	39.26	38.51	39.23	658,657	+0.67(+1.73%)
May 12, 2017	38.44	38.72	38.44	38.56	572,469	+0.00(+0.00%)
May 11, 2017	38.68	38.84	38.31	38.56	1,101,896	-0.25(-0.64%)
May 10, 2017	38.09	38.81	38.06	38.81	1,113,194	+0.66(+1.72%)
May 09, 2017	38.03	38.29	37.75	38.15	782,504	+0.16(+0.41%)
May 08, 2017	37.85	38.03	37.57	37.99	809,371	+0.01(+0.02%)
May 05, 2017	37.63	38.05	37.63	37.99	651,328	+0.28(+0.75%)
May 04, 2017	37.63	37.83	37.24	37.70	1,049,788	+0.33(+0.88%)
May 03, 2017	37.62	37.87	37.31	37.37	876,094	-0.45(-1.18%)
May 02, 2017	38.09	38.40	37.38	37.82	1,137,857	-0.37(-0.98%)
May 01, 2017	38.25	38.35	37.78	38.20	1,576,162	+0.05(+0.12%)
Apr 28, 2017	38.92	38.96	37.97	38.15	1,297,999	-0.81(-2.09%)
Apr 27, 2017	38.51	39.16	38.50	38.96	1,084,934	+0.37(+0.95%)
Apr 26, 2017	38.68	38.73	38.34	38.60	986,271	-0.03(-0.08%)
Apr 25, 2017	38.97	39.06	38.46	38.63	923,403	-0.19(-0.49%)
Apr 24, 2017	38.69	38.85	38.39	38.82	610,708	+0.37(+0.97%)
Apr 21, 2017	38.73	38.73	38.25	38.45	1,137,739	-0.31(-0.80%)
Apr 20, 2017	38.49	38.88	38.23	38.75	456,854	+0.36(+0.95%)
Apr 19, 2017	38.47	38.56	38.22	38.39	578,533	-0.16(-0.42%)
Apr 18, 2017	38.45	38.61	38.20	38.55	893,602	+0.14(+0.36%)
Apr 17, 2017	38.11	38.45	37.99	38.42	559,291	+0.33(+0.86%)
Apr 13, 2017	38.37	38.52	38.09	38.09	584,555	-0.26(-0.69%)
Apr 12, 2017	39.03	39.07	38.28	38.35	788,825	-0.66(-1.68%)
Apr 11, 2017	38.92	39.02	38.29	39.01	1,286,650	+0.11(+0.28%)
Apr 10, 2017	39.06	39.13	38.37	38.90	1,359,397	-0.21(-0.54%)
Apr 07, 2017	38.33	39.36	37.98	39.11	2,877,976	-0.14(-0.35%)
Apr 06, 2017	39.23	39.48	36.94	39.25	3,249,869	+1.27(+3.35%)
Apr 05, 2017	38.33	38.66	37.94	37.97	897,310	-0.41(-1.07%)
Apr 04, 2017	38.28	38.41	37.79	38.38	1,426,411	+0.17(+0.45%)
Apr 03, 2017	38.22	38.44	37.98	38.21	1,005,430	-0.05(-0.14%)
Mar 31, 2017	38.27	38.34	38.04	38.26	1,103,406	-0.03(-0.07%)
Mar 30, 2017	38.85	38.85	38.26	38.29	704,602	-0.50(-1.29%)
Mar 29, 2017	39.01	39.07	38.68	38.79	773,891	-0.25(-0.65%)
Mar 28, 2017	38.99	39.30	38.81	39.05	991,432	-0.04(-0.09%)
Mar 27, 2017	38.69	39.14	38.41	39.08	893,375	+0.26(+0.68%)
Mar 24, 2017	39.12	39.33	38.82	38.82	1,471,093	-0.31(-0.79%)
Mar 23, 2017	38.57	39.37	38.41	39.13	1,248,244	+0.52(+1.34%)
Mar 22, 2017	39.14	39.56	38.60	38.61	1,529,800	-0.39(-1.00%)
Mar 21, 2017	38.75	39.23	38.70	39.00	1,803,524	+0.35(+0.92%)
Mar 20, 2017	38.49	38.78	38.29	38.65	1,861,144	+0.21(+0.54%)
Mar 17, 2017	38.15	38.56	37.91	38.44	1,768,602	+0.24(+0.62%)
Mar 16, 2017	38.46	38.66	37.98	38.20	1,170,948	-0.34(-0.87%)
Mar 15, 2017	38.61	39.55	38.46	38.54	2,539,032	+0.14(+0.36%)
Mar 14, 2017	37.75	38.44	37.59	38.40	1,091,092	+0.62(+1.64%)
Mar 13, 2017	37.65	37.85	37.58	37.78	1,521,183	+0.12(+0.31%)
Mar 10, 2017	37.32	37.85	37.18	37.66	1,697,344	+0.38(+1.02%)
Mar 09, 2017	37.11	37.39	36.88	37.28	1,686,092	+0.24(+0.64%)
Mar 08, 2017	36.98	37.37	36.77	37.04	2,117,665	-0.02(-0.05%)
Mar 07, 2017	36.63	37.34	36.63	37.06	1,851,099	+0.29(+0.79%)
Mar 06, 2017	36.73	36.94	36.44	36.77	1,961,440	+0.02(+0.05%)
Mar 03, 2017	36.46	36.81	35.96	36.75	1,378,576	+0.16(+0.45%)
Mar 02, 2017	36.12	36.74	35.99	36.59	900,139	+0.25(+0.68%)
Mar 01, 2017	35.57	36.43	35.54	36.34	807,277	+0.69(+1.94%)
Feb 28, 2017	35.88	36.20	35.65	35.65	718,777	-0.26(-0.73%)
Feb 27, 2017	36.12	36.12	35.55	35.92	663,367	-0.09(-0.25%)
Feb 24, 2017	35.93	36.08	35.77	36.01	412,183	+0.07(+0.20%)
Feb 23, 2017	36.34	36.34	35.73	35.93	620,193	-0.32(-0.88%)
Feb 22, 2017	35.85	36.39	35.85	36.25	880,212	+0.21(+0.58%)
Feb 21, 2017	35.99	36.51	35.75	36.04	1,423,934	+0.00(+0.00%)
Feb 17, 2017		36.04	36.04	36.04	0	-0.25(-0.70%)
Feb 16, 2017	36.00	36.54	35.99	36.30	1,137,515	+0.25(+0.68%)
Feb 15, 2017	35.93	36.16	35.66	36.05	1,525,402	-0.02(-0.05%)
Feb 14, 2017	35.78	36.15	35.71	36.07	1,207,358	+0.20(+0.56%)
Feb 13, 2017	35.70	36.13	35.33	35.87	1,240,202	+0.15(+0.41%)
Feb 10, 2017	35.48	36.00	35.12	35.73	955,119	+0.17(+0.49%)
Feb 09, 2017	35.63	35.95	35.20	35.55	1,251,882	-0.07(-0.20%)
Feb 08, 2017	35.73	36.11	35.10	35.63	1,731,500	-0.23(-0.63%)
Feb 07, 2017	35.71	36.21	35.46	35.85	1,497,402	+0.15(+0.43%)
Feb 06, 2017	35.60	35.80	35.23	35.70	1,206,668	+0.31(+0.87%)
Feb 03, 2017	35.02	35.91	34.99	35.39	1,643,549	+0.44(+1.25%)
Feb 02, 2017	34.30	35.31	34.22	34.95	2,744,009	+0.59(+1.72%)
Feb 01, 2017	34.19	34.54	33.81	34.36	2,431,658	+0.37(+1.10%)
Jan 31, 2017	33.37	34.16	33.37	33.99	1,786,552	+0.53(+1.58%)
Jan 30, 2017	32.93	33.60	32.93	33.46	1,003,470	+0.31(+0.93%)
Jan 27, 2017	33.11	33.24	32.58	33.15	1,196,376	+0.10(+0.30%)
Jan 26, 2017	33.11	33.54	32.98	33.05	1,116,000	-0.14(-0.42%)
Jan 25, 2017	33.90	34.21	32.98	33.19	1,307,393	-0.74(-2.19%)
Jan 24, 2017	33.18	34.09	33.12	33.93	1,325,429	+0.65(+1.96%)
Jan 23, 2017	33.47	33.87	33.00	33.28	2,248,717	-0.31(-0.92%)
Jan 20, 2017	33.44	34.00	33.28	33.59	1,477,252	+0.14(+0.41%)
Jan 19, 2017	33.30	33.49	32.88	33.45	983,779	+0.29(+0.87%)
Jan 18, 2017	33.26	33.38	32.95	33.16	1,341,528	-0.23(-0.68%)
Jan 17, 2017	33.61	33.69	33.26	33.39	2,107,179	-0.30(-0.89%)
Jan 13, 2017		33.69	33.69	33.69	0	+0.24(+0.70%)
Jan 12, 2017	33.21	33.50	32.69	33.45	1,364,731	+0.06(+0.19%)
Jan 11, 2017	33.22	33.67	32.60	33.39	2,413,440	+0.05(+0.14%)
Jan 10, 2017	35.11	35.26	32.76	33.34	4,101,909	-0.05(-0.14%)
Jan 09, 2017	33.32	33.57	32.67	33.39	1,473,621	+0.05(+0.16%)
Jan 06, 2017	32.96	33.45	32.64	33.33	1,511,445	+0.19(+0.57%)
Jan 05, 2017	33.47	34.13	33.02	33.14	1,214,900	-0.33(-0.97%)
Jan 04, 2017	34.09	34.76	32.97	33.47	1,892,269	-0.46(-1.36%)
Jan 03, 2017	34.13	34.94	33.81	33.93	2,217,425	-0.33(-0.95%)
Dec 30, 2016		34.26	34.26	34.26	0	+0.07(+0.21%)
Dec 29, 2016	33.82	34.36	33.62	34.19	727,571	+0.49(+1.45%)
Dec 28, 2016	33.71	34.09	33.50	33.70	590,241	-0.10(-0.29%)
Dec 27, 2016	33.17	33.93	33.14	33.80	908,460	+0.44(+1.33%)
Dec 23, 2016		33.35	33.35	33.35	0	+0.47(+1.43%)
Dec 22, 2016	31.68	33.14	31.50	32.88	1,589,326	+1.19(+3.74%)
Dec 21, 2016	31.35	31.88	31.19	31.70	777,752	+0.06(+0.20%)
Dec 20, 2016	30.97	31.78	30.95	31.63	1,044,096	+0.43(+1.36%)
Dec 19, 2016	31.96	32.44	31.02	31.21	2,191,243	-0.71(-2.21%)
Dec 16, 2016	31.08	32.10	31.03	31.91	4,180,777	+0.80(+2.56%)
Dec 15, 2016	31.73	31.92	30.91	31.12	1,718,148	-0.70(-2.19%)
Dec 14, 2016	33.14	33.49	31.65	31.81	4,293,815	-1.29(-3.91%)
Dec 13, 2016	33.46	33.57	32.28	33.11	2,004,753	-0.14(-0.41%)
Dec 12, 2016	32.93	33.68	32.86	33.24	1,390,295	+0.32(+0.96%)
Dec 09, 2016	32.42	33.04	32.22	32.93	2,202,079	+0.41(+1.25%)
Dec 08, 2016	31.60	32.58	31.33	32.52	2,875,950	+1.07(+3.40%)
Dec 07, 2016	30.84	31.66	30.77	31.45	4,208,910	+0.84(+2.75%)
Dec 06, 2016	30.28	30.65	30.06	30.61	1,793,103	+0.15(+0.50%)
Dec 05, 2016	29.75	30.56	29.64	30.46	2,214,963	+0.60(+2.00%)
Dec 02, 2016	29.11	30.06	28.97	29.86	1,340,335	+0.43(+1.48%)
Dec 01, 2016	29.90	30.10	29.13	29.42	3,220,616	-0.88(-2.90%)
Nov 30, 2016	30.10	31.04	29.87	30.30	3,054,866	+0.26(+0.87%)
Nov 29, 2016	29.91	30.19	29.61	30.04	2,363,837	+0.41(+1.37%)
Nov 28, 2016	29.21	30.32	29.12	29.63	2,130,770	+0.14(+0.46%)
Nov 25, 2016	29.65	29.67	29.21	29.50	914,618	-0.39(-1.30%)
Nov 23, 2016		29.89	29.89	29.89	0	+0.29(+0.98%)
Nov 22, 2016	28.53	30.00	27.54	29.60	6,189,271	+0.87(+3.02%)
Nov 21, 2016	29.20	29.42	28.33	28.73	5,564,742	-0.85(-2.88%)
Nov 18, 2016	29.09	29.96	28.77	29.58	4,699,414	+0.15(+0.52%)
Nov 17, 2016	28.42	29.93	27.73	29.42	5,802,903	+0.73(+2.56%)
Nov 16, 2016	27.85	29.00	27.70	28.69	4,797,670	+1.15(+4.17%)
Nov 15, 2016	26.83	27.79	26.81	27.54	4,051,826	+0.22(+0.79%)
Nov 14, 2016	26.56	27.54	26.02	27.32	4,951,900	+0.27(+1.00%)
Nov 11, 2016	26.97	27.23	26.11	27.05	6,651,456	-0.40(-1.45%)
Nov 10, 2016	29.00	29.28	26.99	27.45	38,691,384	-1.37(-4.74%)
Nov 09, 2016	31.68	31.68	28.79	28.82	721,569	-1.95(-6.35%)
Nov 08, 2016	30.09	30.77	29.48	30.77	236,520	+0.89(+2.97%)
Nov 07, 2016	30.32	30.33	29.64	29.89	32,017	-0.43(-1.43%)
Nov 04, 2016	29.87	30.77	29.86	30.32	37,320	-0.45(-1.47%)
Nov 03, 2016	30.77	30.77	30.77	30.77	1,182	+0.00(+0.00%)

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.