Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.02	38.05	37.74	37.80	10,459	-0.27(-0.70%)
May 30, 2017	37.98	38.17	37.82	38.07	15,734	+0.19(+0.51%)
May 26, 2017	37.77	37.93	37.67	37.87	8,108	+0.20(+0.54%)
May 25, 2017	38.02	38.10	37.60	37.67	11,293	-0.23(-0.61%)
May 24, 2017	38.03	38.03	37.75	37.90	4,289	-0.15(-0.39%)
May 23, 2017	37.65	38.09	37.65	38.05	32,523	+0.77(+2.05%)
May 22, 2017	37.14	37.28	37.08	37.28	4,425	+0.12(+0.32%)
May 19, 2017	37.02	37.27	37.00	37.16	11,549	+0.43(+1.18%)
May 18, 2017	36.60	36.90	36.35	36.73	22,332	-0.39(-1.04%)
May 17, 2017	37.29	37.50	37.12	37.12	24,838	-0.13(-0.35%)
May 16, 2017	37.41	37.41	37.10	37.25	34,113	-0.23(-0.62%)
May 15, 2017	37.49	37.59	37.38	37.48	17,116	+0.02(+0.05%)
May 12, 2017	37.53	37.56	37.32	37.46	8,556	-0.08(-0.22%)
May 11, 2017	37.56	37.71	37.48	37.54	29,531	-0.30(-0.80%)
May 10, 2017	37.50	37.85	37.02	37.85	43,833	+0.82(+2.22%)
May 09, 2017	37.19	37.51	37.01	37.02	29,394	-0.06(-0.17%)
May 08, 2017	37.26	37.35	36.99	37.09	35,575	-0.36(-0.96%)
May 05, 2017	37.07	37.53	37.04	37.45	48,320	+0.38(+1.02%)
May 04, 2017	37.63	37.66	37.07	37.07	22,806	-0.58(-1.54%)
May 03, 2017	37.53	37.84	37.50	37.65	11,434	-0.20(-0.54%)
May 02, 2017	38.09	38.09	37.77	37.86	28,637	+0.14(+0.37%)
May 01, 2017	37.52	37.85	37.47	37.72	25,957	+0.08(+0.22%)
Apr 28, 2017	37.62	37.78	37.50	37.63	41,615	+0.03(+0.07%)
Apr 27, 2017	37.20	37.61	37.20	37.61	28,397	+0.10(+0.27%)
Apr 26, 2017	37.37	37.50	36.88	37.50	145,833	+0.09(+0.25%)
Apr 25, 2017	37.32	37.44	37.26	37.41	24,635	+0.15(+0.40%)
Apr 24, 2017	37.02	37.29	36.58	37.26	34,595	+0.90(+2.49%)
Apr 21, 2017	36.54	36.59	36.32	36.36	18,007	-0.06(-0.18%)
Apr 20, 2017	36.29	36.63	36.16	36.42	40,152	+0.46(+1.28%)
Apr 19, 2017	36.60	36.62	35.96	35.96	69,458	-0.71(-1.94%)
Apr 18, 2017	36.68	36.89	36.24	36.67	45,007	-0.34(-0.92%)
Apr 17, 2017	36.79	37.02	36.61	37.02	60,884	+0.32(+0.88%)
Apr 13, 2017	36.65	36.87	36.60	36.69	54,526	-0.20(-0.55%)
Apr 12, 2017	36.93	37.01	36.66	36.90	55,410	-0.29(-0.77%)
Apr 11, 2017	36.97	37.23	36.90	37.18	70,008	+0.67(+1.85%)
Apr 10, 2017	36.66	36.78	36.10	36.51	60,009	-0.72(-1.93%)
Apr 07, 2017	37.60	37.60	37.05	37.23	64,739	-0.92(-2.42%)
Apr 06, 2017	38.22	38.34	38.08	38.15	68,031	+0.06(+0.15%)
Apr 05, 2017	38.37	38.50	37.80	38.10	74,527	-0.11(-0.29%)
Apr 04, 2017	37.85	38.21	37.81	38.21	68,326	+0.42(+1.12%)
Apr 03, 2017	37.76	37.89	37.68	37.78	71,451	+0.27(+0.71%)
Mar 31, 2017	37.59	37.77	37.50	37.51	93,051	-0.22(-0.59%)
Mar 30, 2017	37.76	37.85	37.59	37.74	51,987	+0.13(+0.34%)
Mar 29, 2017	37.17	37.65	37.01	37.61	73,526	+0.61(+1.65%)
Mar 28, 2017	36.66	37.06	36.64	37.00	48,438	+0.43(+1.19%)
Mar 27, 2017	36.41	36.72	36.14	36.56	65,557	-0.17(-0.45%)
Mar 24, 2017	36.78	36.91	36.67	36.73	10,754	+0.29(+0.79%)
Mar 23, 2017	36.45	36.59	36.35	36.44	51,785	-0.01(-0.03%)
Mar 22, 2017	36.38	36.47	36.18	36.45	35,654	-0.14(-0.38%)
Mar 21, 2017	37.18	37.20	36.47	36.59	59,152	-0.33(-0.89%)
Mar 20, 2017	36.88	37.00	36.60	36.92	82,362	+0.16(+0.44%)
Mar 17, 2017	36.39	36.78	36.25	36.76	113,067	+0.60(+1.66%)
Mar 16, 2017	35.90	36.46	35.78	36.16	76,270	+0.73(+2.06%)
Mar 15, 2017	34.88	35.57	34.75	35.43	149,427	+0.72(+2.07%)
Mar 14, 2017	34.86	34.86	34.67	34.71	73,586	-0.30(-0.84%)
Mar 13, 2017	34.21	35.00	34.21	35.00	87,933	+0.96(+2.82%)
Mar 10, 2017	34.04	34.29	33.94	34.04	244,267	+0.19(+0.57%)
Mar 09, 2017	34.36	34.46	33.29	33.85	395,583	-1.08(-3.09%)
Mar 08, 2017	35.49	35.49	34.91	34.93	220,883	-0.99(-2.75%)
Mar 07, 2017	35.95	36.20	35.59	35.92	287,602	-0.38(-1.04%)
Mar 06, 2017	36.50	36.61	36.12	36.30	201,579	-0.46(-1.26%)
Mar 03, 2017	36.29	36.78	36.05	36.76	91,577	+0.78(+2.15%)
Mar 02, 2017	36.52	36.59	35.97	35.98	88,497	-0.84(-2.28%)

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.