Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.23	38.23	37.45	38.02	17,125	+0.05(+0.12%)
May 30, 2017	38.08	38.14	37.89	37.97	13,650	-0.27(-0.71%)
May 26, 2017	38.14	38.29	38.06	38.24	27,883	-0.08(-0.21%)
May 25, 2017	38.30	38.42	38.05	38.32	18,921	+0.12(+0.31%)
May 24, 2017	38.34	38.41	38.04	38.21	13,654	-0.07(-0.19%)
May 23, 2017	38.15	38.37	37.96	38.28	34,129	+0.14(+0.38%)
May 22, 2017	37.98	38.17	37.87	38.14	30,309	+0.23(+0.61%)
May 19, 2017	37.94	38.15	37.89	37.90	6,689	+0.08(+0.22%)
May 18, 2017	37.72	38.05	37.72	37.82	9,910	+0.08(+0.21%)
May 17, 2017	38.49	38.49	37.73	37.74	15,842	-1.16(-2.97%)
May 16, 2017	38.80	38.93	38.69	38.90	9,562	+0.15(+0.38%)
May 15, 2017	38.70	38.95	38.69	38.75	6,714	+0.10(+0.26%)
May 12, 2017	38.71	38.80	38.53	38.65	8,601	-0.36(-0.92%)
May 11, 2017	39.18	39.18	38.75	39.01	11,261	-0.16(-0.41%)
May 10, 2017	39.22	39.28	39.00	39.17	8,627	+0.05(+0.14%)
May 09, 2017	39.17	39.25	39.03	39.12	19,755	+0.06(+0.16%)
May 08, 2017	38.81	39.05	38.78	39.05	6,153	+0.18(+0.46%)
May 05, 2017	39.15	39.15	38.65	38.87	10,002	-0.13(-0.32%)
May 04, 2017	39.04	39.04	38.66	39.00	8,197	-0.01(-0.02%)
May 03, 2017	39.04	39.08	38.80	39.01	15,384	-0.08(-0.21%)
May 02, 2017	39.31	39.31	38.97	39.09	6,915	-0.05(-0.14%)
May 01, 2017	39.09	39.24	39.04	39.14	6,754	+0.15(+0.39%)
Apr 28, 2017	39.65	39.65	38.99	38.99	10,751	-0.56(-1.41%)
Apr 27, 2017	39.77	39.95	39.49	39.55	29,631	-0.17(-0.43%)
Apr 26, 2017	39.38	40.06	39.38	39.72	38,057	+0.37(+0.94%)
Apr 25, 2017	39.32	39.62	39.31	39.35	16,595	+0.33(+0.85%)
Apr 24, 2017	38.72	39.07	38.72	39.02	28,415	+0.68(+1.76%)
Apr 21, 2017	38.31	38.37	38.16	38.34	15,012	+0.15(+0.38%)
Apr 20, 2017	37.91	38.22	37.91	38.20	10,134	+0.62(+1.65%)
Apr 19, 2017	37.53	37.85	37.53	37.58	8,485	+0.15(+0.41%)
Apr 18, 2017	37.22	37.48	37.12	37.42	7,296	+0.23(+0.63%)
Apr 17, 2017	36.96	37.19	36.84	37.19	20,556	+0.32(+0.88%)
Apr 13, 2017	37.27	37.28	36.85	36.87	12,926	-0.42(-1.13%)
Apr 12, 2017	37.96	37.96	37.28	37.29	7,168	-0.59(-1.55%)
Apr 11, 2017	37.42	37.89	37.42	37.87	13,421	+0.50(+1.33%)
Apr 10, 2017	37.65	37.89	37.33	37.38	7,002	-0.27(-0.71%)
Apr 07, 2017	37.56	37.75	37.55	37.65	5,292	+0.02(+0.04%)
Apr 06, 2017	37.21	37.69	37.21	37.63	8,911	+0.42(+1.14%)
Apr 05, 2017	38.09	38.09	37.21	37.21	13,075	-0.46(-1.22%)
Apr 04, 2017	37.77	37.96	37.65	37.67	2,610	-0.10(-0.26%)
Apr 03, 2017	38.48	38.48	37.69	37.77	29,371	-0.59(-1.53%)
Mar 31, 2017	38.28	38.42	38.06	38.35	36,537	+0.14(+0.38%)
Mar 30, 2017	37.82	38.23	37.80	38.21	10,623	+0.58(+1.53%)
Mar 29, 2017	37.71	37.78	37.60	37.63	4,790	-0.03(-0.07%)
Mar 28, 2017	37.28	37.66	37.15	37.66	8,728	+0.35(+0.94%)
Mar 27, 2017	36.83	37.33	36.65	37.31	31,111	+0.16(+0.44%)
Mar 24, 2017	37.34	37.43	37.14	37.15	28,131	-0.08(-0.22%)
Mar 23, 2017	36.86	37.29	36.80	37.23	19,127	+0.49(+1.34%)
Mar 22, 2017	37.02	37.02	36.49	36.73	37,699	-0.31(-0.84%)
Mar 21, 2017	38.34	38.34	37.04	37.04	16,679	-1.08(-2.84%)
Mar 20, 2017	38.45	38.45	38.13	38.13	7,722	-0.48(-1.26%)
Mar 17, 2017	38.14	38.61	38.14	38.61	6,946	+0.41(+1.08%)
Mar 16, 2017	38.06	38.33	38.06	38.20	8,939	+0.04(+0.12%)
Mar 15, 2017	37.71	38.15	37.71	38.15	14,078	+0.50(+1.32%)
Mar 14, 2017	37.58	37.70	37.26	37.66	15,041	-0.09(-0.23%)
Mar 13, 2017	37.68	37.87	37.68	37.74	11,791	+0.09(+0.24%)
Mar 10, 2017	37.91	37.91	37.40	37.65	356,645	-0.02(-0.06%)
Mar 09, 2017	37.82	38.06	37.65	37.67	458,552	-0.17(-0.44%)
Mar 08, 2017	38.51	38.51	37.84	37.84	16,569	-0.40(-1.03%)
Mar 07, 2017	38.44	38.44	38.23	38.23	9,008	-0.07(-0.19%)
Mar 06, 2017	38.62	38.62	38.23	38.31	17,248	-0.39(-1.02%)
Mar 03, 2017	38.88	38.98	38.53	38.70	12,092	+0.01(+0.02%)
Mar 02, 2017	39.41	39.41	38.69	38.69	15,610	-0.52(-1.33%)

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.