Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.25	38.75	37.15	38.75	96,395	+0.50(+1.31%)
May 30, 2017	38.20	38.45	37.80	38.25	23,927	+0.05(+0.13%)
May 26, 2017	38.05	38.25	38.00	38.20	11,203	+0.15(+0.39%)
May 25, 2017	38.45	38.45	37.80	38.05	14,771	-0.10(-0.26%)
May 24, 2017	38.00	38.55	37.65	38.15	18,370	+0.02(+0.07%)
May 23, 2017	37.75	38.20	37.60	38.12	16,546	+0.42(+1.13%)
May 22, 2017	38.30	38.30	37.40	37.70	76,792	-0.45(-1.18%)
May 19, 2017	38.00	38.20	37.85	38.15	31,645	+0.05(+0.13%)
May 18, 2017	38.00	38.45	37.80	38.10	41,624	+0.25(+0.66%)
May 17, 2017	38.50	38.60	36.05	37.85	46,303	-1.25(-3.20%)
May 16, 2017	38.90	39.10	38.75	39.10	24,965	+0.05(+0.13%)
May 15, 2017	39.20	39.20	38.85	39.05	18,393	+0.10(+0.26%)
May 12, 2017	38.50	39.10	38.33	38.95	39,930	+0.15(+0.39%)
May 11, 2017	39.00	39.25	38.65	38.80	28,550	-0.20(-0.51%)
May 10, 2017	39.05	39.15	38.85	39.00	18,601	-0.15(-0.38%)
May 09, 2017	39.30	39.70	38.90	39.15	31,954	-0.30(-0.76%)
May 08, 2017	39.15	39.65	39.00	39.45	22,936	+0.05(+0.13%)
May 05, 2017	39.35	39.50	38.95	39.40	24,189	+0.00(+0.00%)
May 04, 2017	39.25	39.70	39.05	39.40	32,262	+0.25(+0.64%)
May 03, 2017	38.80	39.33	38.75	39.15	41,994	+0.00(+0.00%)
May 02, 2017	39.45	39.45	38.80	39.15	31,243	-0.15(-0.38%)
May 01, 2017	39.40	39.85	38.85	39.30	38,469	+0.25(+0.64%)
Apr 28, 2017	39.60	40.00	38.90	39.05	60,133	-0.60(-1.51%)
Apr 27, 2017	39.15	40.00	39.15	39.65	78,780	+0.80(+2.06%)
Apr 26, 2017	38.70	39.20	38.35	38.85	133,707	+0.15(+0.39%)
Apr 25, 2017	37.95	39.25	37.02	38.70	111,347	+1.55(+4.17%)
Apr 24, 2017	37.55	38.00	37.00	37.15	30,390	-0.20(-0.54%)
Apr 21, 2017	37.45	37.85	36.90	37.35	21,298	-0.10(-0.27%)
Apr 20, 2017	36.95	37.70	36.60	37.45	24,279	+0.60(+1.63%)
Apr 19, 2017	37.15	37.40	36.75	36.85	21,276	-0.10(-0.27%)
Apr 18, 2017	36.70	37.15	36.20	36.95	29,302	+0.15(+0.41%)
Apr 17, 2017	36.15	37.10	36.15	36.80	71,716	+0.35(+0.96%)
Apr 13, 2017	36.95	37.55	36.45	36.45	27,844	-0.55(-1.49%)
Apr 12, 2017	38.25	38.25	36.75	37.00	36,093	-1.25(-3.27%)
Apr 11, 2017	37.55	38.50	37.55	38.25	14,287	+0.25(+0.66%)
Apr 10, 2017	37.75	38.15	36.50	38.00	90,658	-0.10(-0.26%)
Apr 07, 2017	37.90	38.30	37.30	38.10	11,759	-0.05(-0.13%)
Apr 06, 2017	37.90	38.20	37.70	38.15	30,366	+0.15(+0.39%)
Apr 05, 2017	38.23	38.92	37.40	38.00	54,620	-0.35(-0.91%)
Apr 04, 2017	37.30	38.40	37.20	38.35	52,620	+0.85(+2.27%)
Apr 03, 2017	37.20	38.00	36.90	37.50	111,685	+0.30(+0.81%)
Mar 31, 2017	36.60	37.59	36.60	37.20	29,082	+0.30(+0.81%)
Mar 30, 2017	35.70	37.20	35.70	36.90	33,534	+1.20(+3.36%)
Mar 29, 2017	36.15	36.30	35.60	35.70	11,783	-0.30(-0.83%)
Mar 28, 2017	34.95	36.20	34.95	36.00	21,965	+0.60(+1.69%)
Mar 27, 2017	34.40	35.50	34.15	35.40	15,680	+0.35(+1.00%)
Mar 24, 2017	35.30	35.50	34.95	35.05	11,432	-0.05(-0.14%)
Mar 23, 2017	34.60	35.40	34.58	35.10	19,988	+0.50(+1.45%)
Mar 22, 2017	35.60	35.60	34.50	34.60	24,561	-1.20(-3.35%)
Mar 21, 2017	37.50	37.50	35.65	35.80	65,734	-1.40(-3.76%)
Mar 20, 2017	37.30	37.55	36.87	37.20	21,132	-0.10(-0.27%)
Mar 17, 2017	36.60	37.55	36.35	37.30	87,296	+0.60(+1.63%)
Mar 16, 2017	36.90	37.05	36.55	36.70	16,061	+0.15(+0.41%)
Mar 15, 2017	36.75	37.05	36.15	36.55	44,669	-0.05(-0.14%)
Mar 14, 2017	36.45	36.70	36.25	36.60	17,098	+0.05(+0.14%)
Mar 13, 2017	36.55	37.01	36.55	36.55	19,789	+0.00(+0.00%)
Mar 10, 2017	36.65	36.65	36.35	36.55	29,936	-0.15(-0.41%)
Mar 09, 2017	36.85	37.20	36.50	36.70	26,202	-0.25(-0.68%)
Mar 08, 2017	37.10	37.30	36.50	36.95	55,086	-0.05(-0.14%)
Mar 07, 2017	37.45	37.45	36.80	37.00	14,743	+0.00(+0.00%)
Mar 06, 2017	37.20	37.30	36.70	37.00	10,831	-0.50(-1.33%)
Mar 03, 2017	37.95	38.00	36.70	37.50	35,732	-0.50(-1.32%)
Mar 02, 2017	38.65	38.65	37.90	38.00	45,053	-0.40(-1.04%)

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.