Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.10	40.10	38.69	39.37	248,561	-0.54(-1.37%)
May 30, 2017	40.46	40.46	39.69	39.92	83,582	-0.73(-1.79%)
May 26, 2017	41.05	41.05	40.53	40.64	92,914	-0.32(-0.78%)
May 25, 2017	41.28	41.46	40.73	40.96	121,401	-0.14(-0.33%)
May 24, 2017	41.23	42.01	40.87	41.10	154,979	+0.00(+0.00%)
May 23, 2017	40.32	41.41	39.98	41.10	217,689	+0.77(+1.91%)
May 22, 2017	39.61	40.55	39.61	40.32	99,681	+0.41(+1.02%)
May 19, 2017	39.96	41.01	39.83	39.92	333,978	+0.00(+0.00%)
May 18, 2017	39.51	40.28	39.10	39.92	167,373	+0.27(+0.69%)
May 17, 2017	40.51	40.92	39.53	39.64	183,776	-2.09(-5.01%)
May 16, 2017	41.19	41.78	40.69	41.73	176,481	+0.50(+1.21%)
May 15, 2017	40.69	41.28	40.28	41.23	251,000	+0.68(+1.68%)
May 12, 2017	40.78	40.87	40.01	40.55	241,899	-0.50(-1.22%)
May 11, 2017	42.05	42.87	40.96	41.05	204,718	-1.27(-3.00%)
May 10, 2017	42.14	42.71	42.05	42.32	103,276	-0.09(-0.21%)
May 09, 2017	42.87	43.14	42.19	42.41	129,433	-0.41(-0.95%)
May 08, 2017	42.60	42.96	42.37	42.82	115,273	+0.14(+0.32%)
May 05, 2017	43.00	43.00	42.28	42.69	100,640	-0.14(-0.32%)
May 04, 2017	42.96	43.55	42.55	42.82	158,301	+0.23(+0.53%)
May 03, 2017	42.19	42.73	41.73	42.60	188,238	+0.09(+0.21%)
May 02, 2017	43.09	43.19	42.37	42.50	235,207	-0.50(-1.16%)
May 01, 2017	43.19	43.55	42.55	43.00	177,429	+0.23(+0.53%)
Apr 28, 2017	43.96	44.00	42.73	42.78	133,253	-1.04(-2.38%)
Apr 27, 2017	44.73	44.73	43.78	43.82	149,683	-0.86(-1.93%)
Apr 26, 2017	44.05	44.91	44.00	44.68	429,683	+1.54(+3.58%)
Apr 25, 2017	43.50	44.00	42.91	43.14	191,589	+0.05(+0.11%)
Apr 24, 2017	43.09	43.50	42.69	43.09	286,371	+1.04(+2.48%)
Apr 21, 2017	41.78	42.64	41.01	42.05	331,518	+0.50(+1.20%)
Apr 20, 2017	40.78	41.60	40.55	41.55	171,683	+1.09(+2.69%)
Apr 19, 2017	39.87	40.60	39.87	40.46	149,600	+0.86(+2.18%)
Apr 18, 2017	39.51	40.10	39.05	39.60	211,896	-0.23(-0.57%)
Apr 17, 2017	39.37	39.87	38.74	39.83	144,521	+0.59(+1.50%)
Apr 13, 2017	39.69	40.32	39.19	39.24	203,114	-0.73(-1.82%)
Apr 12, 2017	40.55	40.69	39.92	39.96	99,618	-0.82(-2.00%)
Apr 11, 2017	40.32	40.92	40.05	40.78	91,448	+0.23(+0.56%)
Apr 10, 2017	40.42	40.92	40.21	40.55	201,028	+0.27(+0.68%)
Apr 07, 2017	40.28	40.78	40.05	40.28	207,323	-0.32(-0.78%)
Apr 06, 2017	40.14	41.91	39.87	40.60	131,561	+0.45(+1.13%)
Apr 05, 2017	41.55	41.78	40.10	40.14	231,728	-1.04(-2.54%)
Apr 04, 2017	40.78	41.37	40.11	41.19	218,463	+0.23(+0.55%)
Apr 03, 2017	41.87	41.96	40.37	40.96	230,815	-0.91(-2.17%)
Mar 31, 2017	42.05	42.37	40.01	41.87	534,051	-0.27(-0.65%)
Mar 30, 2017	40.42	42.32	40.42	42.14	237,175	+1.82(+4.50%)
Mar 29, 2017	40.60	40.60	39.92	40.32	217,665	-0.32(-0.78%)
Mar 28, 2017	40.19	40.87	39.92	40.64	216,800	+0.18(+0.45%)
Mar 27, 2017	39.51	40.51	38.92	40.46	263,286	+0.14(+0.34%)
Mar 24, 2017	39.46	40.46	39.10	40.33	337,337	+0.91(+2.30%)
Mar 23, 2017	39.01	39.96	39.01	39.42	221,098	+0.14(+0.35%)
Mar 22, 2017		40.33	38.69	39.28	338,160	-1.06(-2.64%)
Mar 21, 2017	43.04	43.09	40.10	40.35	434,106	-2.56(-5.97%)
Mar 20, 2017	43.00	43.45	42.46	42.91	199,523	-0.27(-0.63%)
Mar 17, 2017	43.04	43.27	42.00	43.18	1,203,327	-0.05(-0.11%)
Mar 16, 2017	42.64	43.27	42.36	43.23	273,727	+0.82(+1.92%)
Mar 15, 2017	42.23	42.95	42.14	42.41	433,969	+0.27(+0.65%)
Mar 14, 2017	41.68	42.23	41.01	42.14	205,160	+0.05(+0.11%)
Mar 13, 2017	41.32	42.41	41.23	42.09	283,079	+0.59(+1.42%)
Mar 10, 2017	41.91	41.91	39.06	41.50	488,990	-0.18(-0.43%)
Mar 09, 2017	41.73	42.44	41.37	41.68	249,612	-0.09(-0.22%)
Mar 08, 2017	42.91	43.11	41.68	41.78	206,651	-0.63(-1.50%)
Mar 07, 2017	42.86	43.04	42.36	42.41	237,252	-0.50(-1.16%)
Mar 06, 2017	42.05	43.41	41.91	42.91	728,159	+0.36(+0.85%)
Mar 03, 2017	42.18	43.00	41.73	42.55	316,164	+0.54(+1.29%)
Mar 02, 2017	43.41	43.50	42.00	42.00	349,389	-1.50(-3.44%)

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.