Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.16	34.16	33.13	33.73	242,873	-0.37(-1.10%)
May 30, 2017	34.48	34.60	33.93	34.11	273,055	-0.43(-1.25%)
May 26, 2017	34.36	34.73	34.14	34.54	330,422	+0.05(+0.14%)
May 25, 2017	34.71	35.02	34.12	34.49	208,209	-0.05(-0.14%)
May 24, 2017	34.75	35.03	34.03	34.54	214,706	-0.16(-0.47%)
May 23, 2017	34.27	34.99	33.83	34.70	162,015	+0.57(+1.68%)
May 22, 2017	33.95	34.23	33.72	34.13	180,956	+0.32(+0.93%)
May 19, 2017	34.10	34.58	33.78	33.81	222,884	-0.29(-0.84%)
May 18, 2017	33.97	34.38	33.79	34.10	289,143	+0.02(+0.06%)
May 17, 2017	34.32	34.58	33.87	34.08	726,898	-1.22(-3.45%)
May 16, 2017	35.10	35.33	34.79	35.29	292,767	+0.24(+0.68%)
May 15, 2017	34.30	35.13	34.30	35.05	332,880	+0.97(+2.84%)
May 12, 2017	34.49	34.49	34.03	34.09	303,300	-0.73(-2.09%)
May 11, 2017	34.82	35.27	34.52	34.82	399,189	-0.23(-0.66%)
May 10, 2017	34.68	35.17	34.53	35.04	288,522	+0.20(+0.58%)
May 09, 2017	35.55	35.75	34.70	34.84	183,021	-0.61(-1.73%)
May 08, 2017	35.16	35.61	35.10	35.46	152,848	+0.19(+0.54%)
May 05, 2017	35.91	35.98	34.82	35.27	314,097	-0.40(-1.13%)
May 04, 2017	36.49	37.19	35.65	35.67	549,291	-0.51(-1.40%)
May 03, 2017	35.79	36.27	35.70	36.18	285,191	+0.07(+0.19%)
May 02, 2017	36.51	36.53	35.85	36.11	284,717	-0.37(-1.02%)
May 01, 2017	36.44	36.75	36.02	36.48	318,255	+0.27(+0.74%)
Apr 28, 2017	36.40	36.61	36.01	36.21	456,693	-0.12(-0.34%)
Apr 27, 2017	36.51	36.74	36.18	36.34	343,586	-0.06(-0.16%)
Apr 26, 2017	35.68	37.10	35.68	36.40	454,802	+0.67(+1.87%)
Apr 25, 2017	36.11	36.34	35.63	35.73	354,620	+0.03(+0.08%)
Apr 24, 2017	36.00	36.82	35.64	35.70	556,233	+0.63(+1.80%)
Apr 21, 2017	35.01	35.38	34.69	35.07	454,900	-0.05(-0.14%)
Apr 20, 2017	36.96	36.96	33.56	35.12	808,305	+1.20(+3.54%)
Apr 19, 2017	31.81	34.67	30.05	33.91	2,171,319	-1.97(-5.48%)
Apr 18, 2017	35.87	36.71	35.38	35.88	468,317	-0.05(-0.13%)
Apr 17, 2017	35.30	36.05	35.10	35.93	374,645	+0.75(+2.14%)
Apr 13, 2017	36.20	36.50	35.16	35.17	171,887	-1.19(-3.28%)
Apr 12, 2017	37.07	37.31	36.31	36.37	103,560	-0.77(-2.08%)
Apr 11, 2017	36.37	37.14	36.25	37.14	276,349	+0.50(+1.35%)
Apr 10, 2017	36.85	37.43	36.25	36.64	143,950	-0.18(-0.49%)
Apr 07, 2017	36.48	37.20	36.45	36.82	184,555	+0.00(+0.00%)
Apr 06, 2017	36.25	36.88	36.09	36.82	199,828	+0.60(+1.66%)
Apr 05, 2017	37.56	37.86	36.15	36.22	172,136	-0.90(-2.42%)
Apr 04, 2017	36.83	37.61	36.61	37.12	256,158	+0.10(+0.26%)
Apr 03, 2017	38.10	38.24	36.56	37.02	234,217	-1.04(-2.73%)
Mar 31, 2017	38.30	38.69	37.74	38.06	320,721	-0.31(-0.82%)
Mar 30, 2017	37.11	39.04	37.07	38.38	550,890	+1.25(+3.37%)
Mar 29, 2017	37.73	38.11	36.97	37.13	328,133	-0.70(-1.84%)
Mar 28, 2017	36.64	37.87	36.51	37.83	212,436	+1.01(+2.75%)
Mar 27, 2017	36.02	36.93	35.53	36.82	153,398	-0.31(-0.85%)
Mar 24, 2017	37.25	37.99	36.63	37.13	188,906	+0.10(+0.26%)
Mar 23, 2017	36.60	37.63	36.20	37.03	181,015	+0.39(+1.07%)
Mar 22, 2017	36.73	37.21	35.99	36.64	236,487	-0.39(-1.06%)
Mar 21, 2017	40.31	40.31	36.92	37.03	379,617	-2.98(-7.44%)
Mar 20, 2017	40.27	40.30	39.88	40.01	175,909	-0.40(-0.99%)
Mar 17, 2017	40.16	40.65	39.52	40.41	519,490	+0.16(+0.40%)
Mar 16, 2017	39.76	40.32	39.66	40.25	158,024	+0.40(+1.01%)
Mar 15, 2017	40.13	40.26	39.62	39.85	223,983	-0.11(-0.29%)
Mar 14, 2017	39.75	40.15	39.27	39.96	136,246	-0.10(-0.24%)
Mar 13, 2017	39.52	40.17	39.39	40.06	124,118	+0.52(+1.33%)
Mar 10, 2017	39.14	39.75	38.89	39.53	225,598	+0.11(+0.29%)
Mar 09, 2017	39.39	40.27	39.20	39.42	198,628	+0.07(+0.17%)
Mar 08, 2017	40.83	41.13	39.33	39.35	153,704	-1.05(-2.60%)
Mar 07, 2017	40.49	40.97	40.10	40.40	81,770	-0.09(-0.21%)
Mar 06, 2017	40.17	40.76	39.76	40.49	108,296	-0.15(-0.38%)
Mar 03, 2017	40.33	41.17	40.08	40.64	141,688	+0.28(+0.69%)
Mar 02, 2017	42.43	42.87	40.33	40.36	147,728	-1.79(-4.25%)

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.