Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.28	36.39	35.79	35.94	289,841	-0.19(-0.53%)
May 30, 2017	35.99	36.21	35.87	36.13	153,954	-0.02(-0.06%)
May 26, 2017	36.17	36.30	35.98	36.15	154,223	-0.02(-0.06%)
May 25, 2017	36.31	36.54	36.02	36.17	289,353	-0.01(-0.03%)
May 24, 2017	36.06	36.42	35.91	36.18	234,225	+0.19(+0.53%)
May 23, 2017	36.31	36.31	35.84	35.99	264,592	-0.26(-0.72%)
May 22, 2017	36.27	36.50	36.02	36.25	213,879	+0.05(+0.14%)
May 19, 2017	35.92	36.37	35.87	36.20	248,521	+0.28(+0.78%)
May 18, 2017	35.52	36.04	35.24	35.92	307,530	+0.40(+1.13%)
May 17, 2017	36.52	36.07	35.38	35.52	366,868	-1.00(-2.74%)
May 16, 2017	36.75	36.80	36.28	36.52	385,588	-0.25(-0.68%)
May 15, 2017	36.61	37.02	36.60	36.77	228,037	+0.21(+0.57%)
May 12, 2017	37.01	37.15	36.48	36.56	366,551	-0.54(-1.46%)
May 11, 2017	37.39	37.48	37.05	37.10	241,450	-0.42(-1.12%)
May 10, 2017	37.23	37.58	37.05	37.52	343,095	+0.26(+0.70%)
May 09, 2017	37.06	37.36	36.92	37.26	393,744	+0.15(+0.40%)
May 08, 2017	37.43	37.46	36.99	37.11	231,917	-0.42(-1.12%)
May 05, 2017	36.69	37.55	36.51	37.53	657,118	+0.94(+2.57%)
May 04, 2017	36.80	37.19	36.59	36.59	347,261	-0.15(-0.41%)
May 03, 2017	38.27	38.46	36.71	36.74	729,394	-1.69(-4.40%)
May 02, 2017	39.42	39.46	37.59	38.43	908,976	-1.09(-2.76%)
May 01, 2017	39.50	39.72	39.19	39.52	456,339	+0.02(+0.05%)
Apr 28, 2017	39.52	39.74	39.32	39.50	376,025	+0.09(+0.23%)
Apr 27, 2017	39.29	39.65	39.01	39.41	352,486	+0.14(+0.36%)
Apr 26, 2017	39.09	39.48	38.90	39.27	279,475	+0.28(+0.72%)
Apr 25, 2017	38.50	39.12	38.47	38.99	377,615	+0.73(+1.91%)
Apr 24, 2017	38.13	38.88	38.05	38.26	407,263	+0.67(+1.78%)
Apr 21, 2017	37.61	37.66	37.22	37.59	299,796	-0.01(-0.03%)
Apr 20, 2017	37.41	38.33	37.03	37.60	683,049	+0.60(+1.62%)
Apr 19, 2017	37.45	37.76	36.95	37.00	637,664	-0.19(-0.51%)
Apr 18, 2017	37.57	37.57	37.09	37.19	321,967	-0.38(-1.01%)
Apr 17, 2017	37.22	37.64	36.94	37.57	318,840	+0.49(+1.32%)
Apr 13, 2017	37.61	37.99	37.06	37.08	527,244	-0.68(-1.80%)
Apr 12, 2017	37.79	37.94	37.32	37.76	388,154	-0.14(-0.37%)
Apr 11, 2017	38.03	38.07	37.45	37.90	410,969	-0.23(-0.60%)
Apr 10, 2017	38.62	38.74	38.08	38.13	454,447	-1.05(-2.68%)
Apr 07, 2017	38.71	39.33	38.56	39.18	371,526	+0.33(+0.85%)
Apr 06, 2017	38.26	38.88	37.95	38.85	274,697	+0.58(+1.52%)
Apr 05, 2017	37.63	38.81	37.39	38.27	459,610	+0.89(+2.38%)
Apr 04, 2017	37.51	37.67	37.15	37.38	474,503	-0.27(-0.72%)
Apr 03, 2017	38.24	38.44	37.54	37.65	425,692	-0.44(-1.16%)
Mar 31, 2017	38.18	38.50	37.88	38.09	304,457	-0.05(-0.13%)
Mar 30, 2017	38.26	38.33	37.83	38.14	261,421	-0.10(-0.26%)
Mar 29, 2017	37.97	38.39	37.77	38.24	219,327	+0.25(+0.66%)
Mar 28, 2017	37.97	38.13	37.63	37.99	228,994	-0.21(-0.55%)
Mar 27, 2017	37.57	38.29	37.28	38.20	299,204	+0.33(+0.87%)
Mar 24, 2017	37.78	38.22	37.74	37.87	221,508	+0.13(+0.34%)
Mar 23, 2017	37.45	38.16	37.44	37.74	189,498	+0.29(+0.77%)
Mar 22, 2017	37.50	37.69	37.26	37.45	215,053	-0.17(-0.45%)
Mar 21, 2017	38.90	38.98	37.31	37.62	370,061	-1.11(-2.87%)
Mar 20, 2017	39.02	39.23	38.35	38.73	225,050	-0.21(-0.54%)
Mar 17, 2017	39.36	39.71	38.88	38.94	633,441	-0.31(-0.79%)
Mar 16, 2017	39.62	39.67	38.96	39.25	293,723	-0.44(-1.11%)
Mar 15, 2017	39.23	39.73	39.05	39.69	260,732	+0.65(+1.66%)
Mar 14, 2017	39.24	39.27	38.92	39.04	138,721	-0.47(-1.19%)
Mar 13, 2017	39.44	39.56	39.05	39.51	244,819	+0.07(+0.18%)
Mar 10, 2017	39.67	39.67	39.13	39.44	262,156	+0.04(+0.10%)
Mar 09, 2017	39.34	39.73	39.29	39.40	209,552	+0.05(+0.13%)
Mar 08, 2017	39.83	40.06	39.31	39.35	216,590	-0.30(-0.76%)
Mar 07, 2017	39.76	40.24	39.65	39.65	364,233	-0.35(-0.88%)
Mar 06, 2017	39.96	40.13	39.35	40.00	329,674	-0.21(-0.52%)
Mar 03, 2017	40.17	40.54	39.88	40.21	357,794	-0.02(-0.05%)
Mar 02, 2017	40.23	40.84	39.81	40.23	494,172	+0.01(+0.02%)

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.