Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.23	36.23	35.52	36.04	148,123	-0.19(-0.53%)
May 30, 2017	36.00	36.46	35.53	36.23	83,997	+0.04(+0.10%)
May 26, 2017	35.81	36.21	35.37	36.20	65,606	+0.38(+1.07%)
May 25, 2017	36.14	36.42	35.64	35.81	54,926	-0.35(-0.96%)
May 24, 2017	36.76	36.76	35.84	36.16	95,716	-0.43(-1.17%)
May 23, 2017	37.06	37.06	36.29	36.59	46,769	-0.28(-0.77%)
May 22, 2017	36.71	36.97	36.20	36.87	74,110	+0.36(+0.98%)
May 19, 2017	36.69	37.18	36.33	36.52	75,760	-0.18(-0.50%)
May 18, 2017	36.56	37.00	35.87	36.70	81,876	+0.13(+0.35%)
May 17, 2017	36.27	36.88	35.87	36.57	104,698	-0.75(-2.01%)
May 16, 2017	37.04	37.54	36.32	37.32	113,173	+0.24(+0.64%)
May 15, 2017	37.27	37.53	36.99	37.08	119,007	-0.16(-0.42%)
May 12, 2017	37.62	37.62	36.91	37.24	70,745	-0.64(-1.69%)
May 11, 2017	38.67	38.67	37.80	37.88	66,163	-0.98(-2.52%)
May 10, 2017	38.81	38.96	37.85	38.86	85,818	-0.05(-0.14%)
May 09, 2017	41.36	41.81	38.41	38.91	212,703	-2.80(-6.72%)
May 08, 2017	40.98	41.81	40.98	41.72	74,933	+0.74(+1.81%)
May 05, 2017	41.70	41.70	40.60	40.98	45,500	-0.57(-1.36%)
May 04, 2017	41.56	41.69	41.07	41.54	31,335	+0.19(+0.46%)
May 03, 2017	41.72	41.72	41.04	41.35	40,263	-0.69(-1.65%)
May 02, 2017	41.83	42.12	41.32	42.04	42,521	+0.25(+0.59%)
May 01, 2017	41.34	42.52	41.18	41.80	52,410	+0.68(+1.64%)
Apr 28, 2017	42.11	42.11	41.09	41.12	60,924	-1.04(-2.47%)
Apr 27, 2017	42.84	42.92	41.96	42.16	40,964	-0.57(-1.33%)
Apr 26, 2017	42.54	43.36	42.47	42.73	63,929	+0.08(+0.19%)
Apr 25, 2017	42.84	43.11	42.09	42.65	53,074	+0.30(+0.71%)
Apr 24, 2017	42.88	43.24	42.14	42.35	77,475	+0.44(+1.05%)
Apr 21, 2017	41.61	42.18	41.61	41.91	96,064	-0.04(-0.09%)
Apr 20, 2017	40.66	42.07	40.55	41.94	120,504	+1.64(+4.06%)
Apr 19, 2017	40.10	40.45	39.80	40.31	61,940	+0.52(+1.31%)
Apr 18, 2017	39.60	39.92	39.14	39.79	56,207	-0.21(-0.53%)
Apr 17, 2017	39.50	40.02	39.09	40.00	53,630	+0.60(+1.53%)
Apr 13, 2017	39.64	39.80	38.95	39.39	75,083	-0.31(-0.78%)
Apr 12, 2017	40.50	40.80	39.35	39.71	60,461	-0.91(-2.25%)
Apr 11, 2017	40.23	40.68	39.82	40.62	34,740	+0.18(+0.45%)
Apr 10, 2017	40.45	40.75	39.68	40.44	78,306	+0.00(+0.00%)
Apr 07, 2017	39.76	40.52	39.59	40.44	89,866	+0.27(+0.66%)
Apr 06, 2017	39.13	40.25	38.48	40.17	72,035	+1.09(+2.78%)
Apr 05, 2017	40.46	40.59	38.96	39.08	88,755	-0.90(-2.26%)
Apr 04, 2017	39.69	40.18	39.52	39.99	86,377	+0.24(+0.60%)
Apr 03, 2017	40.11	40.18	39.40	39.75	79,093	-0.32(-0.80%)
Mar 31, 2017	40.03	40.43	39.42	40.07	114,876	+0.04(+0.09%)
Mar 30, 2017	39.27	40.13	39.20	40.03	88,120	+0.83(+2.12%)
Mar 29, 2017	38.73	39.53	38.44	39.20	83,607	+0.38(+0.99%)
Mar 28, 2017	38.12	39.05	38.12	38.82	50,294	+0.55(+1.43%)
Mar 27, 2017	37.70	38.45	37.63	38.27	49,473	-0.05(-0.14%)
Mar 24, 2017	38.66	39.15	38.07	38.33	53,168	-0.23(-0.59%)
Mar 23, 2017	38.24	38.90	37.93	38.55	55,189	+0.26(+0.67%)
Mar 22, 2017	37.86	38.76	37.73	38.30	95,373	-0.04(-0.10%)
Mar 21, 2017	40.52	40.52	38.32	38.33	81,010	-1.80(-4.48%)
Mar 20, 2017	40.26	40.47	39.90	40.13	93,003	-0.14(-0.34%)
Mar 17, 2017	40.63	41.50	39.49	40.27	359,675	-0.31(-0.77%)
Mar 16, 2017	39.79	40.76	39.44	40.58	101,653	+1.02(+2.59%)
Mar 15, 2017	39.51	39.73	39.35	39.56	123,617	-0.08(-0.21%)
Mar 14, 2017	39.28	39.83	38.96	39.64	52,582	+0.23(+0.58%)
Mar 13, 2017	39.43	39.71	39.23	39.41	73,140	+0.05(+0.14%)
Mar 10, 2017	39.58	39.89	39.00	39.36	70,001	+0.10(+0.26%)
Mar 09, 2017	39.83	40.14	39.15	39.26	74,172	-0.41(-1.04%)
Mar 08, 2017	40.68	41.51	39.66	39.67	144,011	-0.76(-1.88%)
Mar 07, 2017	41.01	41.11	40.26	40.43	71,999	-0.66(-1.60%)
Mar 06, 2017	41.19	42.03	40.98	41.08	95,282	-0.94(-2.24%)
Mar 03, 2017	42.40	42.40	41.86	42.03	106,238	-0.30(-0.71%)
Mar 02, 2017	42.46	43.09	41.84	42.33	114,906	+0.06(+0.15%)

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.