Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.94	40.15	39.72	39.85	102,219	-0.09(-0.22%)
May 30, 2017	39.51	40.11	39.51	39.94	193,109	+0.47(+1.20%)
May 26, 2017	39.25	39.55	39.14	39.46	91,453	+0.17(+0.44%)
May 25, 2017	39.16	39.46	38.95	39.29	153,594	+0.17(+0.44%)
May 24, 2017	39.08	39.42	38.82	39.12	149,921	+0.04(+0.11%)
May 23, 2017	38.95	39.12	38.56	39.08	171,801	+0.09(+0.22%)
May 22, 2017	38.90	39.38	38.90	38.99	356,828	+0.17(+0.44%)
May 19, 2017	38.60	39.16	38.56	38.82	142,582	+0.30(+0.78%)
May 18, 2017	38.56	38.82	38.47	38.52	326,262	-0.09(-0.22%)
May 17, 2017	38.73	38.82	38.47	38.60	265,053	-0.43(-1.10%)
May 16, 2017	39.25	39.29	38.69	39.03	292,290	-0.04(-0.11%)
May 15, 2017	39.03	39.22	38.69	39.08	555,414	+0.39(+1.00%)
May 12, 2017	38.73	38.86	38.43	38.69	199,200	+0.09(+0.22%)
May 11, 2017	38.69	38.86	38.45	38.60	287,092	-0.04(-0.11%)
May 10, 2017	38.65	38.95	38.47	38.65	322,359	-0.04(-0.11%)
May 09, 2017	38.73	39.03	38.43	38.69	570,249	+0.00(+0.00%)
May 08, 2017	38.86	39.08	38.39	38.69	214,873	-0.13(-0.33%)
May 05, 2017	38.65	38.90	38.35	38.82	253,796	+0.26(+0.67%)
May 04, 2017	39.16	39.16	38.47	38.56	434,283	-0.42(-1.08%)
May 03, 2017	39.32	39.57	38.94	38.98	301,496	-0.17(-0.43%)
May 02, 2017	39.66	39.70	38.94	39.15	347,359	-0.38(-0.96%)
May 01, 2017	39.57	39.74	39.19	39.53	421,449	-0.25(-0.64%)
Apr 28, 2017	39.74	39.96	39.53	39.79	143,424	+0.21(+0.53%)
Apr 27, 2017	39.49	40.00	39.24	39.57	273,317	+0.17(+0.43%)
Apr 26, 2017	39.41	39.53	39.19	39.41	347,046	+0.00(+0.00%)
Apr 25, 2017	39.87	39.91	39.32	39.41	278,647	-0.34(-0.85%)
Apr 24, 2017	40.04	40.17	39.70	39.74	321,994	-0.13(-0.32%)
Apr 21, 2017	39.45	39.96	39.24	39.87	405,172	+0.13(+0.32%)
Apr 20, 2017	39.57	39.87	39.53	39.74	273,564	+0.21(+0.54%)
Apr 19, 2017	39.15	39.74	38.85	39.53	289,347	+0.63(+1.63%)
Apr 18, 2017	38.94	39.07	38.43	38.90	184,842	-0.13(-0.33%)
Apr 17, 2017	38.52	39.11	38.43	39.02	137,438	+0.51(+1.32%)
Apr 13, 2017	38.94	39.02	38.39	38.52	131,131	-0.47(-1.19%)
Apr 12, 2017	39.49	39.53	38.83	38.98	246,234	-0.59(-1.50%)
Apr 11, 2017	39.19	39.66	39.07	39.57	201,214	+0.34(+0.86%)
Apr 10, 2017	39.15	39.45	39.09	39.24	188,398	+0.08(+0.22%)
Apr 07, 2017	39.02	39.36	38.94	39.15	181,066	+0.08(+0.22%)
Apr 06, 2017	38.98	39.32	38.73	39.07	456,572	+0.13(+0.33%)
Apr 05, 2017	38.85	39.07	38.60	38.94	358,566	+0.38(+0.99%)
Apr 04, 2017	38.26	38.81	38.22	38.56	593,847	+0.13(+0.33%)
Apr 03, 2017	38.35	38.56	37.88	38.43	248,888	+0.08(+0.22%)
Mar 31, 2017	38.18	38.60	38.14	38.35	276,806	+0.08(+0.22%)
Mar 30, 2017	38.09	38.30	37.84	38.26	216,996	+0.21(+0.56%)
Mar 29, 2017	38.05	38.16	37.50	38.05	241,505	-0.13(-0.33%)
Mar 28, 2017	38.64	38.64	38.01	38.18	574,146	-0.42(-1.10%)
Mar 27, 2017	37.50	38.64	37.50	38.60	226,925	+0.59(+1.56%)
Mar 24, 2017	38.18	38.35	37.71	38.01	176,866	-0.13(-0.33%)
Mar 23, 2017	37.54	38.69	37.50	38.14	270,590	+0.68(+1.81%)
Mar 22, 2017	37.25	37.71	37.25	37.46	145,822	+0.00(+0.00%)
Mar 21, 2017	38.30	38.35	37.37	37.46	241,848	-0.68(-1.78%)
Mar 20, 2017	38.43	38.43	38.09	38.14	108,056	-0.25(-0.66%)
Mar 17, 2017	38.35	38.54	38.05	38.39	201,897	-0.17(-0.44%)
Mar 16, 2017	38.60	38.64	38.05	38.56	254,773	+0.55(+1.45%)
Mar 15, 2017	37.67	38.09	37.55	38.01	212,446	+0.63(+1.70%)
Mar 14, 2017	37.37	37.67	37.12	37.37	143,428	-0.30(-0.79%)
Mar 13, 2017	37.59	37.75	37.29	37.67	176,359	+0.08(+0.23%)
Mar 10, 2017	37.42	37.67	37.37	37.59	163,952	+0.13(+0.34%)
Mar 09, 2017	37.84	37.86	37.16	37.46	216,245	-0.21(-0.56%)
Mar 08, 2017	38.05	38.30	37.54	37.67	200,463	-0.30(-0.78%)
Mar 07, 2017	37.67	38.22	37.50	37.97	262,600	+0.30(+0.79%)
Mar 06, 2017	37.92	38.01	37.33	37.67	298,278	-0.30(-0.78%)
Mar 03, 2017	38.14	38.22	37.67	37.97	122,625	-0.04(-0.11%)
Mar 02, 2017	37.88	38.26	37.80	38.01	204,525	-0.04(-0.11%)

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.