Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.62	39.62	38.13	38.65	2,474,061	-0.84(-2.12%)
May 30, 2017	39.55	39.91	39.22	39.49	2,149,315	+0.08(+0.20%)
May 26, 2017	40.65	40.98	38.04	39.41	5,513,672	+1.12(+2.94%)
May 25, 2017	36.86	38.53	36.86	38.29	3,249,900	+1.10(+2.96%)
May 24, 2017	37.03	37.38	36.81	37.19	1,145,834	+0.02(+0.06%)
May 23, 2017	37.77	37.88	36.75	37.17	1,333,122	-0.60(-1.59%)
May 22, 2017	37.72	38.23	37.56	37.77	1,273,725	+0.17(+0.44%)
May 19, 2017	36.87	37.89	36.48	37.60	1,051,059	+0.82(+2.22%)
May 18, 2017	36.97	37.37	36.61	36.79	918,782	-0.08(-0.21%)
May 17, 2017	36.92	37.10	36.29	36.86	1,187,453	-0.06(-0.15%)
May 16, 2017	37.12	37.12	35.70	36.92	2,447,276	-0.29(-0.77%)
May 15, 2017	37.77	38.02	37.09	37.20	1,626,952	-0.40(-1.07%)
May 12, 2017	38.72	38.78	37.53	37.61	1,187,851	-1.35(-3.45%)
May 11, 2017	39.71	39.75	38.38	38.95	907,039	-1.09(-2.73%)
May 10, 2017	39.60	40.28	39.42	40.05	714,113	+0.32(+0.80%)
May 09, 2017	39.58	39.82	39.38	39.73	750,556	+0.28(+0.70%)
May 08, 2017	39.30	39.80	39.13	39.45	1,002,716	+0.17(+0.44%)
May 05, 2017	39.20	39.34	38.87	39.28	797,982	+0.36(+0.94%)
May 04, 2017	39.82	39.89	38.78	38.91	793,284	-0.74(-1.88%)
May 03, 2017	39.63	39.88	39.31	39.66	863,713	-0.02(-0.04%)
May 02, 2017	39.19	39.93	39.10	39.67	1,192,857	+0.47(+1.19%)
May 01, 2017	40.15	40.15	38.91	39.21	1,495,963	-0.76(-1.90%)
Apr 28, 2017	40.90	40.96	39.81	39.97	1,300,040	-1.12(-2.72%)
Apr 27, 2017	40.95	41.12	40.15	41.08	1,544,676	+0.26(+0.64%)
Apr 26, 2017	39.98	40.98	39.98	40.82	2,499,374	+1.58(+4.03%)
Apr 25, 2017	39.74	39.88	39.19	39.24	1,439,922	-0.28(-0.72%)
Apr 24, 2017	39.56	39.86	39.20	39.52	1,076,339	+0.19(+0.48%)
Apr 21, 2017	39.33	39.55	38.99	39.33	1,110,178	-0.09(-0.24%)
Apr 20, 2017	38.88	39.79	38.86	39.43	1,225,623	+0.89(+2.30%)
Apr 19, 2017	38.56	39.00	38.49	38.54	733,448	+0.09(+0.25%)
Apr 18, 2017	38.05	38.52	37.85	38.45	934,686	+0.39(+1.02%)
Apr 17, 2017	37.47	38.08	37.38	38.06	915,287	+0.70(+1.89%)
Apr 13, 2017	37.92	38.13	37.35	37.36	934,787	-0.61(-1.61%)
Apr 12, 2017	38.93	39.02	37.95	37.96	1,015,064	-0.93(-2.38%)
Apr 11, 2017	38.11	38.91	37.96	38.89	981,862	+0.74(+1.95%)
Apr 10, 2017	38.02	38.75	37.90	38.15	1,210,131	+0.17(+0.44%)
Apr 07, 2017	38.05	38.55	37.96	37.98	1,033,693	-0.07(-0.19%)
Apr 06, 2017	37.24	38.27	37.24	38.05	2,604,562	+0.95(+2.56%)
Apr 05, 2017	37.89	38.20	37.08	37.10	1,249,341	-0.55(-1.45%)
Apr 04, 2017	37.74	38.06	37.52	37.65	937,307	-0.13(-0.36%)
Apr 03, 2017	38.50	38.72	37.45	37.78	1,163,921	-0.75(-1.95%)
Mar 31, 2017	38.99	39.25	38.53	38.53	871,501	-0.39(-1.00%)
Mar 30, 2017	38.92	39.35	38.65	38.92	799,751	-0.15(-0.38%)
Mar 29, 2017	37.55	39.22	37.20	39.07	1,308,327	+0.51(+1.33%)
Mar 28, 2017	38.10	38.61	38.01	38.56	715,224	+0.47(+1.25%)
Mar 27, 2017	37.83	38.45	37.69	38.08	728,259	-0.04(-0.10%)
Mar 24, 2017	38.35	38.51	37.94	38.12	858,616	-0.23(-0.60%)
Mar 23, 2017	38.41	38.90	38.15	38.35	692,357	+0.15(+0.39%)
Mar 22, 2017	37.81	38.30	37.32	38.20	809,185	+0.46(+1.22%)
Mar 21, 2017	38.71	38.71	37.32	37.74	1,089,981	-0.82(-2.13%)
Mar 20, 2017	39.58	39.68	38.50	38.57	1,198,361	-1.02(-2.58%)
Mar 17, 2017	39.90	39.95	39.17	39.59	1,371,235	+0.02(+0.06%)
Mar 16, 2017	39.03	39.88	38.81	39.56	1,205,731	+0.36(+0.93%)
Mar 15, 2017	38.45	39.24	38.15	39.20	1,498,719	+0.85(+2.23%)
Mar 14, 2017	38.97	39.18	38.12	38.34	2,027,148	-0.63(-1.62%)
Mar 13, 2017	40.23	40.40	38.73	38.97	1,950,157	-1.39(-3.45%)
Mar 10, 2017	40.53	40.86	40.23	40.37	1,242,978	-0.17(-0.41%)
Mar 09, 2017	40.74	40.97	40.36	40.53	1,070,886	-0.29(-0.71%)
Mar 08, 2017	40.49	41.19	40.30	40.83	2,497,702	+0.03(+0.08%)
Mar 07, 2017	40.30	41.67	40.30	40.79	2,358,584	-1.39(-3.30%)
Mar 06, 2017	42.74	42.74	42.02	42.19	2,691,726	-0.52(-1.22%)
Mar 03, 2017	42.71	43.39	41.94	42.71	7,386,714	+1.56(+3.79%)
Mar 02, 2017	41.00	41.96	40.92	41.15	2,303,990	+0.21(+0.52%)

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.