Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.29	41.33	40.88	41.05	296,558	-0.09(-0.23%)
May 30, 2017	41.03	41.17	40.97	41.15	213,157	+0.09(+0.23%)
May 26, 2017	41.04	41.06	40.91	41.05	243,860	+0.01(+0.02%)
May 25, 2017	40.88	41.13	40.79	41.04	259,016	+0.33(+0.80%)
May 24, 2017	40.64	40.73	40.55	40.72	128,585	+0.21(+0.51%)
May 23, 2017	40.63	40.64	40.40	40.51	220,961	+0.04(+0.09%)
May 22, 2017	40.20	40.49	40.20	40.47	193,626	+0.40(+1.00%)
May 19, 2017	40.04	40.21	40.04	40.07	244,699	+0.21(+0.54%)
May 18, 2017	39.50	39.96	39.42	39.86	265,086	+0.25(+0.64%)
May 17, 2017	40.49	40.51	39.61	39.61	493,813	-1.21(-2.97%)
May 16, 2017	40.72	40.82	40.54	40.82	249,932	+0.22(+0.55%)
May 15, 2017	40.40	40.59	40.36	40.59	212,859	+0.30(+0.74%)
May 12, 2017	40.25	40.33	40.18	40.30	167,281	+0.09(+0.23%)
May 11, 2017	40.16	40.23	39.97	40.20	163,423	-0.06(-0.14%)
May 10, 2017	40.18	40.29	40.07	40.26	186,246	+0.15(+0.37%)
May 09, 2017	40.10	40.21	40.03	40.11	229,736	+0.07(+0.19%)
May 08, 2017	39.90	40.04	39.84	40.04	221,920	+0.15(+0.37%)
May 05, 2017	39.79	39.89	39.66	39.89	129,420	+0.20(+0.49%)
May 04, 2017	39.70	39.76	39.58	39.69	150,990	+0.04(+0.09%)
May 03, 2017	39.64	39.67	39.47	39.65	189,380	-0.06(-0.14%)
May 02, 2017	39.76	39.77	39.57	39.71	498,344	+0.07(+0.16%)
May 01, 2017	39.44	39.68	39.36	39.64	319,916	+0.38(+0.97%)
Apr 28, 2017	39.41	39.41	39.20	39.26	430,705	+0.01(+0.02%)
Apr 27, 2017	39.14	39.25	39.07	39.25	198,034	+0.26(+0.67%)
Apr 26, 2017	39.08	39.13	38.95	38.99	197,212	-0.10(-0.26%)
Apr 25, 2017	39.01	39.15	38.95	39.09	262,142	+0.24(+0.62%)
Apr 24, 2017	38.76	38.86	38.69	38.85	185,954	+0.51(+1.34%)
Apr 21, 2017	38.40	38.40	38.25	38.34	130,266	-0.02(-0.05%)
Apr 20, 2017	38.13	38.42	38.05	38.36	126,041	+0.40(+1.06%)
Apr 19, 2017	38.09	38.18	37.91	37.95	164,924	-0.03(-0.07%)
Apr 18, 2017	37.87	38.04	37.87	37.98	101,643	+0.04(+0.10%)
Apr 17, 2017	37.70	37.98	37.70	37.95	112,546	+0.35(+0.92%)
Apr 13, 2017	37.73	37.97	37.60	37.60	181,638	-0.15(-0.40%)
Apr 12, 2017	37.96	37.96	37.69	37.75	166,439	-0.19(-0.49%)
Apr 11, 2017	38.03	38.03	37.63	37.94	300,115	-0.11(-0.29%)
Apr 10, 2017	38.17	38.26	37.99	38.05	226,068	-0.09(-0.24%)
Apr 07, 2017	38.14	38.22	37.98	38.14	110,451	-0.01(-0.02%)
Apr 06, 2017	38.16	38.23	38.00	38.15	165,878	+0.02(+0.05%)
Apr 05, 2017	38.37	38.58	38.10	38.13	255,798	-0.12(-0.32%)
Apr 04, 2017	38.17	38.31	38.14	38.25	118,045	-0.04(-0.10%)
Apr 03, 2017	38.42	38.49	38.06	38.29	1,120,431	-0.10(-0.27%)
Mar 31, 2017	38.38	38.50	38.33	38.39	191,569	-0.03(-0.07%)
Mar 30, 2017	38.40	38.49	38.33	38.42	174,758	+0.05(+0.12%)
Mar 29, 2017	38.27	38.39	38.19	38.37	130,009	+0.09(+0.24%)
Mar 28, 2017	37.98	38.38	37.93	38.28	168,148	+0.26(+0.69%)
Mar 27, 2017	37.75	38.09	37.56	38.02	184,391	+0.03(+0.07%)
Mar 24, 2017	38.11	38.23	37.82	37.99	170,123	+0.04(+0.10%)
Mar 23, 2017	37.97	38.09	37.87	37.95	115,130	-0.10(-0.27%)
Mar 22, 2017	37.74	38.07	37.72	38.06	276,976	+0.32(+0.84%)
Mar 21, 2017	38.54	38.58	37.73	37.74	315,755	-0.63(-1.65%)
Mar 20, 2017	38.37	38.49	38.29	38.37	157,407	+0.01(+0.02%)
Mar 17, 2017	38.52	38.53	38.33	38.37	231,502	+0.03(+0.08%)
Mar 16, 2017	38.41	38.42	38.25	38.34	165,058	+0.12(+0.32%)
Mar 15, 2017	38.07	38.30	37.94	38.22	149,308	+0.24(+0.64%)
Mar 14, 2017	38.07	38.07	37.83	37.97	218,240	-0.12(-0.32%)
Mar 13, 2017	38.04	38.11	38.02	38.09	167,922	+0.08(+0.22%)
Mar 10, 2017	38.04	38.10	37.86	38.01	272,660	+0.16(+0.42%)
Mar 09, 2017	37.84	37.90	37.65	37.85	179,818	+0.01(+0.02%)
Mar 08, 2017	37.86	37.98	37.81	37.84	137,412	+0.02(+0.05%)
Mar 07, 2017	37.80	37.96	37.75	37.82	209,261	+0.04(+0.10%)
Mar 06, 2017	37.74	37.85	37.63	37.79	172,659	-0.07(-0.20%)
Mar 03, 2017	37.81	37.86	37.69	37.86	175,100	+0.05(+0.12%)
Mar 02, 2017	38.08	38.09	37.79	37.81	417,673	-0.27(-0.71%)

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.