Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.01	38.01	37.23	37.31	10,746	-1.17(-3.04%)
May 30, 2017	38.38	38.48	38.30	38.48	1,146	-0.17(-0.44%)
May 26, 2017	38.56	38.65	38.56	38.65	1,322	+0.13(+0.34%)
May 25, 2017	38.41	38.54	38.41	38.52	3,039	-0.14(-0.36%)
May 24, 2017	38.45	38.75	38.42	38.66	3,866	+0.11(+0.29%)
May 23, 2017	39.17	39.17	38.44	38.55	4,134	-0.43(-1.10%)
May 22, 2017	39.12	39.20	38.88	38.98	2,690	+0.26(+0.67%)
May 19, 2017	38.32	38.89	38.30	38.72	5,125	+0.80(+2.10%)
May 18, 2017	37.96	38.00	37.87	37.92	3,142	-0.04(-0.09%)
May 17, 2017	38.25	38.26	37.96	37.96	4,882	-0.11(-0.29%)
May 16, 2017	38.25	38.26	38.01	38.07	5,840	+1.14(+3.09%)
May 15, 2017	36.25	36.93	36.25	36.93	3,042	+0.87(+2.41%)
May 12, 2017	36.15	36.11	35.84	36.06	23,417	-0.43(-1.17%)
May 11, 2017	37.60	37.60	36.20	36.49	4,011	-1.37(-3.61%)
May 10, 2017	37.84	37.94	37.75	37.85	1,693	+0.53(+1.42%)
May 09, 2017	37.37	37.62	37.32	37.32	7,722	-0.05(-0.14%)
May 08, 2017	37.42	37.44	37.27	37.38	71,173	-0.20(-0.52%)
May 05, 2017	37.47	37.57	37.40	37.57	2,635	+0.54(+1.46%)
May 04, 2017	37.04	37.15	37.03	37.03	7,769	+0.47(+1.27%)
May 03, 2017	36.68	36.68	36.56	36.56	1,062	-0.55(-1.47%)
May 02, 2017	36.93	37.11	36.91	37.11	1,111	-0.28(-0.75%)
May 01, 2017	37.03	37.39	37.03	37.39	783	+0.24(+0.65%)
Apr 28, 2017	37.50	37.50	37.15	37.15	3,350	-0.39(-1.04%)
Apr 27, 2017	37.54	37.54	37.54	37.54	1,059	-0.01(-0.01%)
Apr 26, 2017	37.35	37.55	37.35	37.55	2,845	-1.67(-4.27%)
Apr 25, 2017	38.89	39.22	38.89	39.22	3,646	+0.86(+2.24%)
Apr 24, 2017	38.35	38.42	38.20	38.36	2,105	+0.94(+2.51%)
Apr 21, 2017	37.55	37.67	37.42	37.42	11,685	-1.45(-3.72%)
Apr 20, 2017	38.72	38.87	38.72	38.87	682	+0.44(+1.13%)
Apr 19, 2017	38.65	38.65	38.43	38.43	3,809	-0.44(-1.12%)
Apr 18, 2017	38.94	38.94	38.83	38.87	4,815	-2.73(-6.55%)
Apr 17, 2017	41.45	41.80	41.45	41.59	2,439	+0.31(+0.75%)
Apr 13, 2017	41.45	41.45	41.12	41.28	6,095	-0.12(-0.29%)
Apr 12, 2017	41.21	41.46	41.21	41.40	3,761	+1.54(+3.86%)
Apr 11, 2017	40.02	40.04	39.68	39.86	6,356	+0.45(+1.13%)
Apr 10, 2017	39.33	39.41	39.33	39.41	705	+0.38(+0.96%)
Apr 06, 2017		39.04	39.04	39.04	340	+0.15(+0.39%)
Apr 05, 2017	39.13	39.13	38.89	38.89	3,284	+0.06(+0.15%)
Apr 04, 2017	38.51	38.83	38.51	38.83	1,117	-0.14(-0.35%)
Apr 03, 2017	39.00	39.00	38.92	38.97	4,164	+0.32(+0.83%)
Mar 31, 2017	38.57	38.65	38.37	38.65	2,011	+0.52(+1.36%)
Mar 30, 2017	38.19	38.34	38.10	38.13	3,070	-0.52(-1.35%)
Mar 29, 2017	38.45	38.67	38.45	38.65	4,605	-0.03(-0.08%)
Mar 28, 2017	38.67	38.74	38.60	38.68	1,732	+1.23(+3.28%)
Mar 27, 2017	37.55	37.55	37.35	37.45	12,119	-0.41(-1.08%)
Mar 24, 2017	37.80	37.88	37.78	37.86	5,835	-0.58(-1.51%)
Mar 23, 2017	38.48	38.57	38.37	38.44	4,208	+0.20(+0.52%)
Mar 22, 2017	38.13	38.24	38.13	38.24	734	-0.37(-0.96%)
Mar 21, 2017	39.03	39.03	38.52	38.61	2,032	+0.33(+0.86%)
Mar 20, 2017	38.22	38.52	38.22	38.28	4,130	-0.08(-0.21%)
Mar 17, 2017	38.59	38.59	38.36	38.36	1,662	-0.43(-1.11%)
Mar 16, 2017	38.59	38.86	38.59	38.79	2,418	+0.23(+0.60%)
Mar 15, 2017	37.97	38.56	37.95	38.56	2,280	+0.75(+1.98%)
Mar 14, 2017	37.85	37.95	37.79	37.81	4,000	-0.61(-1.59%)
Mar 13, 2017	38.04	38.47	38.04	38.42	3,060	+0.43(+1.13%)
Mar 10, 2017	37.87	38.05	37.79	37.99	7,252	-0.03(-0.08%)
Mar 09, 2017	37.70	38.03	37.70	38.02	5,639	+0.71(+1.90%)
Mar 08, 2017	37.68	37.68	37.31	37.31	1,165	-0.84(-2.20%)
Mar 07, 2017	38.13	38.19	38.10	38.15	1,393	-0.06(-0.16%)
Mar 06, 2017	38.16	38.24	38.11	38.21	2,036	+0.08(+0.21%)
Mar 03, 2017	38.07	38.16	37.96	38.13	1,003	-0.10(-0.26%)
Mar 02, 2017	38.43	38.43	38.19	38.23	4,734	-0.06(-0.16%)

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.