Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.36	33.68	33.09	33.36	4,148,491	+0.02(+0.05%)
May 30, 2017	33.06	33.63	33.03	33.35	3,647,480	+0.19(+0.57%)
May 26, 2017	33.94	33.94	33.04	33.16	4,414,805	-0.59(-1.76%)
May 25, 2017	32.92	34.02	32.51	33.75	7,822,985	+1.15(+3.54%)
May 24, 2017	32.74	32.85	32.18	32.60	8,557,910	+0.06(+0.18%)
May 23, 2017	33.11	33.13	32.36	32.54	3,953,787	-0.40(-1.23%)
May 22, 2017	32.65	33.04	32.62	32.94	5,144,994	+0.37(+1.14%)
May 19, 2017	33.30	33.40	32.54	32.57	3,696,080	-0.51(-1.54%)
May 18, 2017	33.06	33.65	32.70	33.08	4,678,705	-0.16(-0.47%)
May 17, 2017	33.99	34.00	33.20	33.24	2,917,507	-1.05(-3.08%)
May 16, 2017	34.31	34.44	34.09	34.29	4,648,574	+0.10(+0.29%)
May 15, 2017	32.97	34.19	32.97	34.19	4,232,701	+1.45(+4.43%)
May 12, 2017	32.94	33.00	32.74	32.74	1,577,367	-0.26(-0.80%)
May 11, 2017	33.24	33.31	32.79	33.01	2,459,699	-0.30(-0.91%)
May 10, 2017	33.14	33.41	32.99	33.31	3,349,344	+0.25(+0.75%)
May 09, 2017	33.14	33.46	32.97	33.06	2,692,708	+0.00(+0.00%)
May 08, 2017	33.03	33.14	32.88	33.06	2,491,991	-0.02(-0.07%)
May 05, 2017	32.82	33.10	32.67	33.09	2,684,067	+0.32(+0.98%)
May 04, 2017	33.05	33.23	32.70	32.77	2,267,505	-0.22(-0.67%)
May 03, 2017	32.86	33.04	32.74	32.99	1,404,853	-0.07(-0.22%)
May 02, 2017	33.11	33.22	32.95	33.06	2,082,044	-0.02(-0.07%)
May 01, 2017	32.97	33.18	32.55	33.09	2,208,612	+0.26(+0.78%)
Apr 28, 2017	32.81	32.91	32.49	32.83	2,641,793	+0.07(+0.23%)
Apr 27, 2017	32.74	32.84	32.41	32.76	2,809,706	+0.11(+0.33%)
Apr 26, 2017	32.78	32.88	32.48	32.65	2,739,872	-0.28(-0.85%)
Apr 25, 2017	33.11	33.11	32.91	32.93	2,236,602	+0.02(+0.08%)
Apr 24, 2017	33.03	33.20	32.89	32.91	2,775,422	+0.37(+1.14%)
Apr 21, 2017	33.23	33.25	32.53	32.54	2,256,724	-0.68(-2.03%)
Apr 20, 2017	32.90	33.29	32.79	33.21	3,020,430	+0.46(+1.41%)
Apr 19, 2017	32.83	33.21	32.67	32.75	2,771,565	+0.02(+0.05%)
Apr 18, 2017	32.64	32.86	32.47	32.74	1,836,263	-0.05(-0.15%)
Apr 17, 2017	32.65	32.83	32.49	32.78	2,618,967	+0.25(+0.76%)
Apr 13, 2017	32.67	33.02	32.52	32.54	3,360,409	-0.13(-0.40%)
Apr 12, 2017	33.53	33.55	32.64	32.67	3,808,907	-0.73(-2.20%)
Apr 11, 2017	33.30	33.50	33.02	33.40	3,773,991	+0.11(+0.32%)
Apr 10, 2017	33.69	33.78	33.25	33.30	2,776,056	-0.32(-0.96%)
Apr 07, 2017	33.76	33.85	33.56	33.62	3,765,757	-0.21(-0.61%)
Apr 06, 2017	33.90	34.00	33.53	33.82	5,277,123	+0.12(+0.37%)
Apr 05, 2017	34.05	34.89	33.64	33.70	6,104,484	-0.08(-0.24%)
Apr 04, 2017	33.97	34.21	33.67	33.78	3,943,533	-0.38(-1.10%)
Apr 03, 2017	34.34	34.50	33.69	34.16	4,224,755	-0.16(-0.48%)
Mar 31, 2017	34.32	34.49	33.98	34.32	5,618,771	-0.04(-0.12%)
Mar 30, 2017	34.06	34.47	33.95	34.36	3,803,717	+0.25(+0.75%)
Mar 29, 2017	33.54	34.12	33.48	34.11	3,742,318	+0.36(+1.07%)
Mar 28, 2017	33.46	33.92	33.40	33.75	2,815,420	+0.21(+0.61%)
Mar 27, 2017	33.23	33.72	33.05	33.54	3,095,649	+0.02(+0.05%)
Mar 24, 2017	33.83	34.11	33.38	33.53	3,275,700	-0.02(-0.05%)
Mar 23, 2017	33.59	33.86	33.45	33.54	4,166,753	-0.07(-0.20%)
Mar 22, 2017	33.60	33.68	33.32	33.61	3,167,588	+0.06(+0.17%)
Mar 21, 2017	34.45	34.52	33.49	33.55	3,557,747	-0.85(-2.48%)
Mar 20, 2017	34.61	34.70	34.39	34.41	2,841,236	-0.09(-0.26%)
Mar 17, 2017	34.65	34.80	34.50	34.50	5,153,810	-0.11(-0.33%)
Mar 16, 2017	34.63	34.81	34.46	34.61	3,878,873	-0.02(-0.05%)
Mar 15, 2017	34.70	34.81	34.36	34.63	2,695,145	+0.16(+0.45%)
Mar 14, 2017	34.44	34.58	34.24	34.47	3,162,549	+0.03(+0.10%)
Mar 13, 2017	34.67	34.77	34.39	34.44	3,828,321	-0.13(-0.38%)
Mar 10, 2017	34.47	34.77	34.36	34.57	2,805,996	+0.14(+0.40%)
Mar 09, 2017	34.41	34.65	34.24	34.43	2,447,664	-0.14(-0.40%)
Mar 08, 2017	34.98	35.13	34.54	34.57	4,741,295	-0.42(-1.20%)
Mar 07, 2017	34.80	35.33	34.73	34.99	4,239,233	+0.07(+0.21%)
Mar 06, 2017	34.92	35.02	34.65	34.91	2,783,867	-0.19(-0.54%)
Mar 03, 2017	34.72	35.13	34.64	35.10	3,136,333	+0.44(+1.28%)
Mar 02, 2017	35.37	35.38	34.65	34.66	4,954,194	-0.62(-1.74%)

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.