Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.30	38.30	37.92	38.21	1,176,002	+0.08(+0.21%)
May 30, 2017	38.33	38.37	37.97	38.13	1,011,177	-0.12(-0.33%)
May 26, 2017	38.20	38.35	38.13	38.25	753,271	-0.03(-0.08%)
May 25, 2017	38.20	38.41	38.05	38.28	1,099,362	+0.32(+0.83%)
May 24, 2017	37.63	38.03	37.63	37.97	1,062,763	+0.37(+0.98%)
May 23, 2017	37.79	37.89	37.58	37.60	734,328	-0.08(-0.21%)
May 22, 2017	37.22	37.73	37.17	37.68	907,873	+0.49(+1.32%)
May 19, 2017	36.94	37.39	36.78	37.19	1,239,038	+0.39(+1.06%)
May 18, 2017	36.94	37.06	36.66	36.80	2,732,359	-0.37(-1.01%)
May 17, 2017	37.99	37.85	37.16	37.17	1,054,636	-0.82(-2.15%)
May 16, 2017	38.19	38.19	37.93	37.99	1,453,615	-0.12(-0.33%)
May 15, 2017	38.17	38.30	38.04	38.11	1,279,821	+0.04(+0.12%)
May 12, 2017	38.85	38.85	37.99	38.07	2,149,198	-0.98(-2.50%)
May 11, 2017	39.07	39.27	38.78	39.05	1,142,100	-0.25(-0.64%)
May 10, 2017	39.22	39.44	39.17	39.29	917,262	+0.01(+0.02%)
May 09, 2017	39.33	39.43	39.21	39.29	819,452	+0.03(+0.07%)
May 08, 2017	39.60	39.63	39.24	39.26	930,690	-0.25(-0.63%)
May 05, 2017	39.35	39.61	39.18	39.51	1,010,055	+0.22(+0.56%)
May 04, 2017	39.35	39.58	39.16	39.29	1,256,608	+0.01(+0.02%)
May 03, 2017	39.05	39.38	39.01	39.28	1,606,870	+0.16(+0.41%)
May 02, 2017	38.74	39.12	38.63	39.12	1,723,990	+0.40(+1.04%)
May 01, 2017	38.75	38.92	38.59	38.71	1,832,694	+0.12(+0.32%)
Apr 28, 2017	40.31	40.37	38.44	38.59	5,250,044	-0.77(-1.96%)
Apr 27, 2017	39.77	39.77	39.17	39.36	3,001,986	-0.33(-0.83%)
Apr 26, 2017	39.44	39.94	39.16	39.69	1,780,237	+0.37(+0.93%)
Apr 25, 2017	39.05	39.42	38.92	39.32	1,429,619	+0.43(+1.11%)
Apr 24, 2017	38.77	38.93	38.66	38.89	1,629,733	+0.35(+0.91%)
Apr 21, 2017	38.33	38.55	38.13	38.54	1,105,445	+0.18(+0.48%)
Apr 20, 2017	37.94	38.41	37.72	38.35	1,105,794	+0.71(+1.87%)
Apr 19, 2017	37.73	37.82	37.58	37.65	1,007,448	+0.12(+0.31%)
Apr 18, 2017	37.50	37.64	37.43	37.53	1,383,642	-0.12(-0.31%)
Apr 17, 2017	37.41	37.68	37.28	37.65	1,808,872	+0.43(+1.16%)
Apr 13, 2017	37.44	37.53	37.19	37.22	856,856	-0.32(-0.84%)
Apr 12, 2017	37.91	37.99	37.33	37.53	1,627,402	-0.32(-0.83%)
Apr 11, 2017	37.54	37.87	37.39	37.85	1,112,272	+0.33(+0.88%)
Apr 10, 2017	37.48	37.80	37.47	37.52	1,078,668	+0.12(+0.33%)
Apr 07, 2017	37.30	37.63	37.30	37.39	1,082,490	+0.01(+0.02%)
Apr 06, 2017	37.34	37.61	37.22	37.38	1,550,219	+0.07(+0.18%)
Apr 05, 2017	37.14	37.72	37.08	37.32	1,562,252	+0.23(+0.63%)
Apr 04, 2017	37.08	37.22	36.91	37.08	1,089,729	-0.07(-0.20%)
Apr 03, 2017	37.09	37.38	36.90	37.16	1,263,737	+0.20(+0.54%)
Mar 31, 2017	37.00	37.08	36.92	36.96	853,896	-0.07(-0.18%)
Mar 30, 2017	36.86	37.09	36.86	37.03	666,802	+0.04(+0.12%)
Mar 29, 2017	36.69	37.05	36.69	36.98	888,602	+0.21(+0.56%)
Mar 28, 2017	36.50	36.85	36.40	36.78	850,134	+0.18(+0.50%)
Mar 27, 2017	36.42	36.66	36.30	36.59	934,629	-0.20(-0.54%)
Mar 24, 2017	37.02	37.12	36.67	36.79	881,277	-0.20(-0.54%)
Mar 23, 2017	36.72	37.27	36.69	36.99	1,228,547	+0.36(+0.98%)
Mar 22, 2017	36.65	36.68	36.31	36.63	2,073,698	-0.10(-0.26%)
Mar 21, 2017	37.13	37.19	36.58	36.72	1,497,524	-0.35(-0.93%)
Mar 20, 2017	37.24	37.38	36.90	37.07	1,015,153	-0.08(-0.22%)
Mar 17, 2017	36.97	37.20	36.86	37.15	2,777,318	+0.30(+0.82%)
Mar 16, 2017	36.72	37.05	36.64	36.85	1,632,310	+0.17(+0.46%)
Mar 15, 2017	36.31	36.79	36.13	36.68	1,346,090	+0.53(+1.46%)
Mar 14, 2017	35.93	36.33	35.82	36.15	1,065,327	+0.12(+0.35%)
Mar 13, 2017	35.64	36.03	35.50	36.03	1,960,131	+0.40(+1.13%)
Mar 10, 2017	35.23	35.64	35.23	35.62	1,356,700	+0.47(+1.33%)
Mar 09, 2017	35.53	35.60	35.06	35.16	827,672	-0.37(-1.05%)
Mar 08, 2017	35.67	35.72	35.26	35.53	1,370,216	-0.09(-0.25%)
Mar 07, 2017	35.76	35.84	35.50	35.62	1,662,310	-0.15(-0.41%)
Mar 06, 2017	35.99	36.02	35.67	35.76	892,535	-0.33(-0.91%)
Mar 03, 2017	36.06	36.28	35.97	36.09	704,582	-0.01(-0.02%)
Mar 02, 2017	36.35	36.35	35.99	36.10	823,315	-0.31(-0.86%)

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.