Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.32	35.86	33.83	35.79	3,766,415	+1.46(+4.25%)
May 30, 2017	34.22	34.76	33.82	34.33	2,940,773	-0.72(-2.04%)
May 26, 2017	35.46	35.65	34.76	35.05	2,389,434	-0.04(-0.11%)
May 25, 2017	36.09	37.30	34.85	35.08	2,738,168	-1.07(-2.97%)
May 24, 2017	36.57	37.33	35.97	36.16	2,034,945	-0.60(-1.64%)
May 23, 2017	36.68	36.96	35.58	36.76	3,442,898	+0.24(+0.67%)
May 22, 2017	38.51	38.60	36.21	36.52	2,219,934	-1.55(-4.08%)
May 19, 2017	37.31	38.84	37.27	38.07	2,279,145	+1.09(+2.95%)
May 18, 2017	36.31	37.38	35.56	36.98	3,042,543	+0.27(+0.74%)
May 17, 2017	39.11	39.21	36.67	36.70	3,107,697	-2.40(-6.14%)
May 16, 2017	39.03	39.36	38.06	39.11	2,028,132	+0.54(+1.39%)
May 15, 2017	38.47	39.06	38.06	38.57	2,540,118	+1.73(+4.70%)
May 12, 2017	37.08	37.45	36.78	36.84	2,134,555	-0.25(-0.69%)
May 11, 2017	37.25	37.93	36.75	37.09	2,587,829	+0.28(+0.77%)
May 10, 2017	35.69	37.22	35.69	36.81	3,099,696	+1.51(+4.27%)
May 09, 2017	34.75	35.58	33.80	35.30	2,404,546	+0.56(+1.60%)
May 08, 2017	34.81	35.65	33.90	34.75	2,771,229	-0.24(-0.70%)
May 05, 2017	33.03	35.00	32.54	34.99	4,052,037	+2.18(+6.63%)
May 04, 2017	34.48	34.61	32.39	32.81	10,904,315	-2.03(-5.84%)
May 03, 2017	37.01	37.11	34.69	34.85	6,093,522	-2.39(-6.42%)
May 02, 2017	37.81	38.56	36.91	37.24	2,412,572	-0.57(-1.52%)
May 01, 2017	39.09	39.22	37.35	37.82	3,544,172	-1.27(-3.25%)
Apr 28, 2017	40.23	40.23	39.08	39.09	2,116,459	-0.80(-2.01%)
Apr 27, 2017	39.96	39.98	38.26	39.89	3,639,599	-0.67(-1.65%)
Apr 26, 2017	40.03	41.94	40.03	40.56	2,503,365	+0.49(+1.22%)
Apr 25, 2017	40.97	41.38	38.32	40.07	4,975,744	+0.93(+2.38%)
Apr 24, 2017	38.82	39.34	37.99	39.13	3,132,815	+0.98(+2.57%)
Apr 21, 2017	40.01	40.12	37.79	38.15	6,098,531	-2.39(-5.90%)
Apr 20, 2017	40.58	40.93	39.84	40.55	2,290,980	+0.27(+0.68%)
Apr 19, 2017	42.84	42.99	40.01	40.27	3,732,653	-2.20(-5.19%)
Apr 18, 2017	42.01	44.16	41.96	42.48	2,259,980	+0.08(+0.20%)
Apr 17, 2017	43.37	43.59	41.89	42.39	3,246,479	-0.85(-1.96%)
Apr 13, 2017	45.71	45.71	43.21	43.24	2,811,383	-2.73(-5.94%)
Apr 12, 2017	46.50	47.27	45.80	45.97	2,148,450	-0.76(-1.63%)
Apr 11, 2017	47.09	47.46	45.30	46.74	2,183,015	-0.42(-0.90%)
Apr 10, 2017	46.12	47.31	46.09	47.16	1,741,090	+1.43(+3.13%)
Apr 07, 2017	45.26	46.50	44.64	45.73	2,104,679	+0.23(+0.50%)
Apr 06, 2017	44.61	45.58	44.46	45.50	1,301,723	+1.26(+2.85%)
Apr 05, 2017	46.00	46.88	44.02	44.24	1,988,753	-1.25(-2.75%)
Apr 04, 2017	44.60	45.56	44.42	45.49	2,058,549	+1.17(+2.63%)
Apr 03, 2017	45.31	45.57	43.71	44.32	2,222,726	-0.88(-1.94%)
Mar 31, 2017	44.78	45.60	44.62	45.20	1,894,450	-0.08(-0.17%)
Mar 30, 2017	45.33	46.26	44.64	45.28	2,554,626	+0.22(+0.48%)
Mar 29, 2017	44.38	45.64	43.97	45.06	2,251,446	+0.68(+1.53%)
Mar 28, 2017	43.00	44.52	42.59	44.38	2,884,959	+2.19(+5.18%)
Mar 27, 2017	41.69	42.24	40.12	42.20	3,062,617	-0.52(-1.21%)
Mar 24, 2017	42.96	46.13	42.52	42.71	3,921,989	+0.18(+0.42%)
Mar 23, 2017	41.25	42.70	40.52	42.53	2,797,105	+1.05(+2.54%)
Mar 22, 2017	40.60	42.11	39.81	41.48	3,463,323	+0.30(+0.73%)
Mar 21, 2017	43.42	43.79	40.84	41.18	4,078,314	-1.97(-4.56%)
Mar 20, 2017	43.38	43.95	42.94	43.15	2,326,522	-0.67(-1.53%)
Mar 17, 2017	44.58	45.65	43.48	43.82	3,159,391	-0.64(-1.44%)
Mar 16, 2017	44.77	45.50	43.75	44.46	2,042,245	-0.01(-0.02%)
Mar 15, 2017	42.12	44.88	42.12	44.47	3,436,191	+3.00(+7.22%)
Mar 14, 2017	42.78	42.78	40.09	41.47	4,805,439	-2.33(-5.31%)
Mar 13, 2017		44.54	42.70	43.80	2,055,663	+0.00(+0.01%)
Mar 10, 2017	44.69	45.45	43.62	43.79	3,405,147	+0.34(+0.78%)
Mar 09, 2017	44.27	44.85	40.47	43.46	9,562,774	-1.61(-3.57%)
Mar 08, 2017	49.08	49.08	44.98	45.06	3,557,084	-4.07(-8.29%)
Mar 07, 2017	49.73	50.31	49.09	49.14	1,742,062	-0.82(-1.64%)
Mar 06, 2017	49.26	50.16	49.02	49.96	1,470,161	+0.01(+0.02%)
Mar 03, 2017	48.59	50.02	48.58	49.95	1,470,152	+1.37(+2.83%)
Mar 02, 2017	49.30	49.60	48.40	48.57	1,420,142	-1.26(-2.53%)

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.