Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.16	33.85	32.38	33.18	15,917,716	-3.09(-8.52%)
May 30, 2017	36.81	37.10	36.02	36.27	3,654,944	-0.49(-1.33%)
May 26, 2017	36.50	36.79	35.80	36.76	1,547,501	+0.13(+0.35%)
May 25, 2017	37.16	37.40	36.47	36.63	1,772,655	-0.12(-0.33%)
May 24, 2017	36.70	36.91	36.41	36.75	1,364,390	-0.22(-0.60%)
May 23, 2017	36.98	37.60	36.79	36.97	1,766,706	+0.10(+0.27%)
May 22, 2017	36.42	37.07	36.42	36.87	1,656,516	+0.46(+1.26%)
May 19, 2017	35.66	36.66	35.66	36.41	1,922,612	+0.96(+2.71%)
May 18, 2017	35.92	36.29	35.38	35.45	2,163,740	-0.37(-1.03%)
May 17, 2017	35.95	36.28	35.64	35.82	1,769,881	-0.13(-0.36%)
May 16, 2017	36.40	36.42	35.62	35.95	2,211,494	-0.52(-1.43%)
May 15, 2017	36.75	36.92	36.34	36.47	2,313,766	-0.27(-0.73%)
May 12, 2017	36.95	37.13	36.41	36.74	2,262,610	-0.44(-1.18%)
May 11, 2017	38.08	38.09	36.66	37.18	2,420,317	-1.05(-2.75%)
May 10, 2017	38.35	38.67	37.53	38.23	2,634,074	-0.42(-1.09%)
May 09, 2017	38.29	38.97	38.16	38.65	1,332,751	+0.41(+1.07%)
May 08, 2017	38.31	38.54	38.14	38.24	1,762,855	+0.14(+0.37%)
May 05, 2017	37.59	38.14	37.40	38.10	1,833,086	+0.59(+1.57%)
May 04, 2017	37.36	37.59	37.02	37.51	984,275	+0.33(+0.89%)
May 03, 2017	37.85	38.14	37.01	37.18	1,288,953	-0.72(-1.90%)
May 02, 2017	37.11	38.50	37.00	37.90	2,134,488	+1.18(+3.21%)
May 01, 2017	37.43	37.45	36.61	36.72	1,273,754	-0.61(-1.63%)
Apr 28, 2017	37.98	38.05	37.23	37.33	1,388,568	-0.68(-1.79%)
Apr 27, 2017	38.09	38.30	37.63	38.01	1,349,962	-0.04(-0.11%)
Apr 26, 2017	37.48	38.46	37.33	38.05	2,153,207	+0.58(+1.55%)
Apr 25, 2017	36.82	37.65	36.81	37.47	3,079,930	+0.82(+2.24%)
Apr 24, 2017	37.16	37.22	36.52	36.65	1,754,376	-0.11(-0.30%)
Apr 21, 2017	37.56	37.56	36.58	36.76	1,493,227	-0.82(-2.18%)
Apr 20, 2017	37.10	37.95	37.08	37.58	1,917,650	+0.71(+1.93%)
Apr 19, 2017	36.81	37.13	36.38	36.87	1,879,424	-0.03(-0.08%)
Apr 18, 2017	37.05	37.06	36.65	36.90	1,623,215	-0.42(-1.13%)
Apr 17, 2017	37.61	37.65	37.04	37.32	1,127,092	-0.24(-0.64%)
Apr 13, 2017	37.72	37.92	37.33	37.56	1,246,049	-0.22(-0.58%)
Apr 12, 2017	37.88	37.95	37.56	37.78	1,152,248	+0.02(+0.05%)
Apr 11, 2017	37.35	37.82	37.19	37.76	1,139,828	+0.47(+1.26%)
Apr 10, 2017	37.70	37.91	36.96	37.29	1,526,800	-0.26(-0.69%)
Apr 07, 2017	37.00	37.60	36.91	37.55	1,818,146	+0.48(+1.29%)
Apr 06, 2017	36.98	37.58	36.91	37.07	1,606,424	+0.23(+0.62%)
Apr 05, 2017	36.89	37.48	36.74	36.84	1,668,821	+0.02(+0.05%)
Apr 04, 2017	37.65	37.82	36.61	36.82	2,430,356	-1.22(-3.21%)
Apr 03, 2017	38.16	38.25	37.74	38.04	1,439,242	-0.07(-0.18%)
Mar 31, 2017	38.24	38.35	38.05	38.11	1,368,922	-0.02(-0.05%)
Mar 30, 2017	37.98	38.46	37.98	38.13	1,684,498	-0.15(-0.39%)
Mar 29, 2017	38.14	38.59	38.05	38.28	1,746,791	-0.07(-0.18%)
Mar 28, 2017	37.79	38.49	37.68	38.35	1,739,629	+0.55(+1.46%)
Mar 27, 2017	37.30	38.17	37.27	37.80	1,756,920	+0.24(+0.64%)
Mar 24, 2017	37.23	37.67	37.02	37.56	1,163,302	+0.33(+0.89%)
Mar 23, 2017	36.97	37.61	36.94	37.23	1,752,518	+0.65(+1.78%)
Mar 22, 2017	36.54	36.63	36.10	36.58	1,482,150	-0.16(-0.44%)
Mar 21, 2017	37.40	37.55	36.36	36.74	2,449,590	-0.65(-1.74%)
Mar 20, 2017	37.82	37.94	37.13	37.39	1,596,069	-0.44(-1.16%)
Mar 17, 2017	37.72	37.99	37.39	37.83	2,739,053	+0.09(+0.24%)
Mar 16, 2017	37.54	38.16	37.42	37.74	2,648,088	+0.13(+0.35%)
Mar 15, 2017	37.17	37.83	37.03	37.61	2,220,067	+0.40(+1.07%)
Mar 14, 2017	36.72	37.81	36.72	37.21	2,615,660	+0.29(+0.79%)
Mar 13, 2017	36.93	37.29	36.80	36.92	2,811,277	+0.07(+0.19%)
Mar 10, 2017	36.65	37.09	36.58	36.85	2,959,031	+0.39(+1.07%)
Mar 09, 2017	36.50	36.65	36.03	36.46	3,561,796	+0.06(+0.16%)
Mar 08, 2017	36.23	36.59	36.04	36.40	2,521,656	+0.38(+1.05%)
Mar 07, 2017	36.39	36.58	35.91	36.02	2,150,361	-0.49(-1.34%)
Mar 06, 2017	36.43	36.80	36.26	36.51	2,032,651	+0.10(+0.27%)
Mar 03, 2017	37.25	37.44	36.17	36.41	1,735,443	-0.62(-1.67%)
Mar 02, 2017	36.93	37.12	36.71	37.03	3,022,586	+0.13(+0.35%)

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.