Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.52	33.69	33.12	33.63	618,191	+0.12(+0.35%)
May 30, 2017	33.53	33.66	33.28	33.52	711,400	+0.03(+0.10%)
May 26, 2017	33.49	33.64	33.29	33.48	486,019	-0.06(-0.17%)
May 25, 2017	33.57	33.65	33.25	33.54	595,270	+0.09(+0.27%)
May 24, 2017	33.75	33.92	33.38	33.45	733,256	-0.28(-0.83%)
May 23, 2017	34.09	34.09	33.39	33.73	874,973	-0.17(-0.50%)
May 22, 2017	33.90	34.08	33.75	33.90	944,740	+0.06(+0.17%)
May 19, 2017	33.89	33.99	33.44	33.84	1,013,492	+0.11(+0.33%)
May 18, 2017	33.15	33.92	33.07	33.73	1,131,131	+0.10(+0.30%)
May 17, 2017	34.17	33.94	33.59	33.63	850,647	-0.54(-1.57%)
May 16, 2017	34.04	34.19	33.78	34.17	582,478	+0.22(+0.65%)
May 15, 2017	33.84	34.12	33.79	33.95	620,824	+0.32(+0.96%)
May 12, 2017	33.59	33.83	33.52	33.63	555,499	-0.12(-0.36%)
May 11, 2017	33.73	33.90	33.15	33.75	614,774	-0.06(-0.18%)
May 10, 2017	33.65	33.84	33.44	33.81	1,071,790	+0.17(+0.51%)
May 09, 2017	33.67	33.96	33.53	33.64	856,536	+0.07(+0.22%)
May 08, 2017	33.61	33.81	33.50	33.56	800,182	-0.10(-0.29%)
May 05, 2017	33.48	33.67	33.48	33.66	729,124	+0.22(+0.65%)
May 04, 2017	33.19	33.45	33.14	33.44	1,182,939	+0.28(+0.84%)
May 03, 2017	33.07	33.24	32.81	33.17	951,309	+0.03(+0.09%)
May 02, 2017	33.13	33.36	32.95	33.14	1,656,216	+0.10(+0.30%)
May 01, 2017	33.17	33.50	32.91	33.04	1,836,106	+0.02(+0.06%)
Apr 28, 2017	33.06	33.36	32.58	33.02	1,901,352	-0.13(-0.38%)
Apr 27, 2017	32.73	33.31	31.44	33.14	3,724,470	+2.59(+8.48%)
Apr 26, 2017	30.05	30.59	30.05	30.55	1,913,611	+0.44(+1.47%)
Apr 25, 2017	29.82	30.18	29.79	30.11	1,192,902	+0.47(+1.57%)
Apr 24, 2017	29.59	29.74	29.46	29.64	1,269,807	+0.34(+1.17%)
Apr 21, 2017	29.19	29.49	29.08	29.30	902,879	+0.05(+0.17%)
Apr 20, 2017	28.95	29.34	28.94	29.25	1,069,487	+0.44(+1.52%)
Apr 19, 2017	28.87	28.96	28.71	28.81	892,906	+0.03(+0.10%)
Apr 18, 2017	28.49	28.82	28.49	28.79	516,843	+0.13(+0.46%)
Apr 17, 2017	28.42	28.66	28.29	28.65	698,549	+0.33(+1.17%)
Apr 13, 2017	28.45	28.60	28.29	28.32	590,014	-0.17(-0.60%)
Apr 12, 2017	28.92	28.96	28.44	28.49	1,262,235	-0.58(-2.00%)
Apr 11, 2017	28.75	29.10	28.75	29.08	729,977	+0.20(+0.71%)
Apr 10, 2017	28.70	28.99	28.61	28.87	547,557	+0.11(+0.39%)
Apr 07, 2017	28.57	28.92	28.56	28.76	636,330	+0.06(+0.22%)
Apr 06, 2017	28.47	28.81	28.36	28.69	620,896	+0.30(+1.07%)
Apr 05, 2017	28.65	28.83	28.33	28.39	1,176,927	-0.11(-0.38%)
Apr 04, 2017	28.56	28.70	28.35	28.50	784,254	-0.08(-0.27%)
Apr 03, 2017	28.85	28.98	28.34	28.57	1,025,428	-0.21(-0.72%)
Mar 31, 2017	28.75	28.91	28.66	28.78	777,091	+0.01(+0.03%)
Mar 30, 2017	28.58	28.82	28.50	28.77	471,964	+0.18(+0.63%)
Mar 29, 2017	28.63	28.77	28.43	28.59	703,952	-0.03(-0.11%)
Mar 28, 2017	28.38	28.81	28.21	28.62	897,122	+0.22(+0.78%)
Mar 27, 2017	28.18	28.56	28.07	28.40	1,514,568	-0.20(-0.72%)
Mar 24, 2017	28.76	28.97	28.51	28.61	624,562	-0.02(-0.07%)
Mar 23, 2017	28.40	28.82	28.33	28.63	709,028	+0.24(+0.85%)
Mar 22, 2017	28.17	28.47	28.06	28.39	526,333	+0.23(+0.80%)
Mar 21, 2017	28.89	28.95	28.15	28.16	1,118,584	-0.64(-2.22%)
Mar 20, 2017	28.83	28.88	28.60	28.80	579,924	-0.02(-0.05%)
Mar 17, 2017	28.76	28.90	28.39	28.82	2,181,011	+0.02(+0.05%)
Mar 16, 2017	29.00	29.05	28.72	28.80	587,691	-0.17(-0.58%)
Mar 15, 2017	28.67	29.08	28.65	28.97	950,101	+0.44(+1.53%)
Mar 14, 2017	28.43	28.62	28.18	28.53	560,832	-0.06(-0.20%)
Mar 13, 2017	28.50	28.67	28.35	28.59	658,397	+0.07(+0.26%)
Mar 10, 2017	28.30	28.53	28.22	28.52	572,558	+0.34(+1.20%)
Mar 09, 2017	28.34	28.46	27.98	28.18	576,120	-0.33(-1.15%)
Mar 08, 2017	28.48	28.70	28.36	28.50	1,014,481	+0.08(+0.28%)
Mar 07, 2017	28.48	28.61	28.29	28.43	458,041	-0.11(-0.38%)
Mar 06, 2017	28.37	28.61	28.35	28.53	541,558	-0.06(-0.20%)
Mar 03, 2017	28.42	28.67	28.22	28.59	944,423	+0.16(+0.56%)
Mar 02, 2017	28.63	28.74	28.37	28.43	862,495	-0.35(-1.20%)

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.