Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.15	41.42	39.95	41.15	994,139	+0.05(+0.12%)
May 30, 2017	40.80	41.38	39.01	41.10	565,746	-0.60(-1.44%)
May 26, 2017	41.90	42.60	41.35	41.70	703,615	-0.15(-0.36%)
May 25, 2017	41.10	42.05	40.90	41.85	555,149	+0.95(+2.32%)
May 24, 2017	40.90	41.25	40.65	40.90	512,328	-0.20(-0.49%)
May 23, 2017	41.00	41.35	40.60	41.10	364,397	+0.10(+0.24%)
May 22, 2017	40.80	41.27	40.50	41.00	409,292	+0.55(+1.36%)
May 19, 2017	39.60	40.83	39.45	40.45	555,143	+0.95(+2.41%)
May 18, 2017	38.85	39.95	38.85	39.50	492,062	+0.55(+1.41%)
May 17, 2017	38.35	39.55	37.70	38.95	705,499	+0.30(+0.78%)
May 16, 2017	38.90	38.95	37.60	38.65	768,386	-0.27(-0.71%)
May 15, 2017	39.35	39.77	38.90	38.92	527,340	-0.53(-1.33%)
May 12, 2017	39.50	39.55	38.30	39.45	658,517	-0.30(-0.75%)
May 11, 2017	39.75	40.05	39.17	39.75	524,002	-0.25(-0.62%)
May 10, 2017	39.30	40.15	39.05	40.00	468,666	+0.55(+1.39%)
May 09, 2017	40.10	40.50	39.15	39.45	659,234	-0.65(-1.62%)
May 08, 2017	41.05	41.30	39.95	40.10	752,172	-0.90(-2.20%)
May 05, 2017	40.10	41.00	39.70	41.00	872,283	+1.35(+3.40%)
May 04, 2017	39.60	39.80	39.35	39.65	539,845	+0.15(+0.38%)
May 03, 2017	38.75	39.58	38.75	39.50	595,554	+0.45(+1.15%)
May 02, 2017	38.00	39.10	37.88	39.05	553,976	+1.05(+2.76%)
May 01, 2017	38.35	38.35	37.85	38.00	570,471	-0.30(-0.78%)
Apr 28, 2017	37.95	38.40	37.55	38.30	329,528	+0.40(+1.06%)
Apr 27, 2017	38.50	38.60	37.75	37.90	414,978	-0.55(-1.43%)
Apr 26, 2017	37.80	38.88	37.70	38.45	715,368	+0.80(+2.12%)
Apr 25, 2017	37.75	37.95	37.02	37.65	496,873	+0.15(+0.40%)
Apr 24, 2017	37.50	37.70	36.58	37.50	576,359	+0.55(+1.49%)
Apr 21, 2017	36.70	37.35	36.60	36.95	740,763	+0.25(+0.68%)
Apr 20, 2017	35.70	36.75	35.65	36.70	909,297	+1.15(+3.23%)
Apr 19, 2017	35.45	36.10	35.30	35.55	1,009,126	+0.15(+0.42%)
Apr 18, 2017	34.75	35.45	34.40	35.40	1,336,834	+0.50(+1.43%)
Apr 17, 2017	33.60	35.10	33.50	34.90	1,302,983	+1.60(+4.80%)
Apr 13, 2017	33.60	34.00	33.23	33.30	353,572	-0.40(-1.19%)
Apr 12, 2017	34.20	34.30	33.48	33.70	286,623	-0.60(-1.75%)
Apr 11, 2017	34.00	34.40	33.50	34.30	406,475	+0.35(+1.03%)
Apr 10, 2017	33.65	34.65	33.52	33.95	513,297	+0.35(+1.04%)
Apr 07, 2017	33.20	34.10	33.20	33.60	359,342	+0.25(+0.75%)
Apr 06, 2017	32.85	33.75	32.85	33.35	430,616	+0.50(+1.52%)
Apr 05, 2017	33.35	33.77	32.62	32.85	486,185	-0.45(-1.35%)
Apr 04, 2017	33.30	33.70	32.75	33.30	414,956	-0.05(-0.15%)
Apr 03, 2017	33.65	33.67	32.55	33.35	620,714	-0.15(-0.45%)
Mar 31, 2017	34.00	34.25	33.40	33.50	625,271	-0.50(-1.47%)
Mar 30, 2017	33.15	34.15	33.01	34.00	942,504	+0.80(+2.41%)
Mar 29, 2017	34.00	35.80	32.35	33.20	2,987,094	+0.10(+0.30%)
Mar 28, 2017	32.95	33.50	32.95	33.10	1,472,745	+0.15(+0.46%)
Mar 27, 2017	32.20	33.49	32.20	32.95	834,632	+0.50(+1.54%)
Mar 24, 2017	32.60	32.90	32.15	32.45	425,646	-0.15(-0.46%)
Mar 23, 2017	32.40	33.00	32.20	32.60	377,410	+0.40(+1.24%)
Mar 22, 2017	31.55	32.25	31.30	32.20	306,965	+0.55(+1.74%)
Mar 21, 2017	32.55	32.55	31.25	31.65	446,389	-0.70(-2.16%)
Mar 20, 2017	32.55	32.60	32.05	32.35	254,153	-0.15(-0.46%)
Mar 17, 2017	32.25	32.65	31.95	32.50	798,034	+0.25(+0.78%)
Mar 16, 2017	31.80	32.45	31.65	32.25	404,313	+0.50(+1.57%)
Mar 15, 2017	31.65	31.93	31.25	31.75	334,479	+0.20(+0.63%)
Mar 14, 2017	31.25	31.75	31.18	31.55	179,604	+0.05(+0.16%)
Mar 13, 2017	31.20	31.70	31.00	31.50	253,650	+0.30(+0.96%)
Mar 10, 2017	31.95	32.04	31.00	31.20	289,338	-0.60(-1.89%)
Mar 09, 2017	31.80	31.95	31.40	31.80	545,909	+0.00(+0.00%)
Mar 08, 2017	31.15	32.00	30.94	31.80	301,583	+0.75(+2.42%)
Mar 07, 2017	31.30	31.65	30.75	31.05	477,075	-0.30(-0.96%)
Mar 06, 2017	31.45	31.55	30.95	31.35	365,980	-0.35(-1.10%)
Mar 03, 2017	32.05	32.35	31.40	31.70	454,149	-0.35(-1.09%)
Mar 02, 2017	31.90	32.40	31.73	32.05	233,240	+0.20(+0.63%)

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.