Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.83	33.94	33.68	33.68	6,080,617	+0.10(+0.29%)
May 30, 2017	33.57	33.67	33.53	33.59	7,358,867	-0.12(-0.36%)
May 26, 2017	33.60	33.71	33.59	33.71	11,413,639	-0.12(-0.36%)
May 25, 2017	33.95	33.95	33.77	33.83	8,134,229	-0.03(-0.10%)
May 24, 2017	33.77	33.87	33.68	33.86	6,056,769	+0.10(+0.29%)
May 23, 2017	33.93	33.97	33.74	33.77	8,899,220	-0.01(-0.02%)
May 22, 2017	33.81	33.87	33.73	33.77	4,024,723	+0.06(+0.17%)
May 19, 2017	33.59	33.75	33.57	33.72	13,277,960	+0.47(+1.40%)
May 18, 2017	33.04	33.28	33.00	33.25	12,810,952	-0.01(-0.02%)
May 17, 2017	33.54	33.59	33.23	33.26	18,818,932	-0.53(-1.57%)
May 16, 2017	33.78	33.83	33.70	33.79	6,888,589	+0.32(+0.97%)
May 15, 2017	33.32	33.47	33.29	33.47	8,617,124	+0.23(+0.70%)
May 12, 2017	33.06	33.23	33.01	33.23	9,130,051	+0.31(+0.94%)
May 11, 2017	32.89	32.96	32.72	32.92	8,519,220	-0.13(-0.40%)
May 10, 2017	33.05	33.06	32.96	33.05	9,429,552	+0.02(+0.07%)
May 09, 2017	33.14	33.18	32.97	33.03	12,042,804	-0.13(-0.39%)
May 08, 2017	33.19	33.22	33.10	33.16	14,061,062	-0.54(-1.60%)
May 05, 2017	33.27	33.72	33.25	33.70	20,269,542	+0.53(+1.60%)
May 04, 2017	32.83	33.19	32.81	33.17	24,226,002	+0.73(+2.24%)
May 03, 2017	32.45	32.52	32.39	32.44	6,407,454	-0.10(-0.30%)
May 02, 2017	32.38	32.55	32.31	32.54	8,443,136	+0.24(+0.73%)
May 01, 2017	32.30	32.36	32.16	32.30	5,421,557	+0.20(+0.64%)
Apr 28, 2017	32.19	32.24	32.10	32.10	13,509,967	-0.04(-0.11%)
Apr 27, 2017	32.12	32.16	32.04	32.13	14,757,592	-0.05(-0.14%)
Apr 26, 2017	32.17	32.27	32.13	32.18	9,552,919	-0.21(-0.66%)
Apr 25, 2017	32.24	32.44	32.20	32.39	9,490,622	+0.23(+0.72%)
Apr 24, 2017	31.96	32.17	31.96	32.16	20,454,182	+1.57(+5.15%)
Apr 21, 2017	30.52	30.58	30.46	30.58	13,662,524	+0.01(+0.03%)
Apr 20, 2017	30.66	30.76	30.56	30.58	11,398,185	+0.30(+1.00%)
Apr 19, 2017	30.36	30.41	30.23	30.27	3,350,871	+0.01(+0.03%)
Apr 18, 2017	30.22	30.29	30.08	30.27	4,586,476	-0.16(-0.54%)
Apr 17, 2017	30.27	30.45	30.27	30.43	3,507,172	+0.19(+0.62%)
Apr 13, 2017	30.27	30.32	30.18	30.24	2,903,150	-0.23(-0.75%)
Apr 12, 2017	30.40	30.49	30.30	30.47	10,771,529	-0.02(-0.07%)
Apr 11, 2017	30.51	30.54	30.24	30.49	2,467,908	+0.06(+0.20%)
Apr 10, 2017	30.46	30.53	30.42	30.43	5,366,542	-0.16(-0.51%)
Apr 07, 2017	30.50	30.65	30.50	30.58	10,443,883	-0.07(-0.21%)
Apr 06, 2017	30.69	30.72	30.58	30.65	3,808,445	+0.16(+0.51%)
Apr 05, 2017	30.63	30.75	30.49	30.49	7,630,846	-0.24(-0.77%)
Apr 04, 2017	30.58	30.73	30.51	30.73	9,675,459	+0.06(+0.19%)
Apr 03, 2017	30.73	30.76	30.43	30.67	4,954,460	-0.08(-0.27%)
Mar 31, 2017	30.68	30.88	30.64	30.76	7,759,937	+0.08(+0.27%)
Mar 30, 2017	30.70	30.81	30.63	30.67	7,817,923	-0.14(-0.46%)
Mar 29, 2017	30.71	30.82	30.66	30.82	2,726,547	-0.09(-0.30%)
Mar 28, 2017	30.81	30.98	30.78	30.91	6,294,711	+0.13(+0.43%)
Mar 27, 2017	30.64	30.80	30.63	30.78	8,994,664	+0.16(+0.51%)
Mar 24, 2017	30.62	30.69	30.56	30.62	5,786,585	+0.11(+0.35%)
Mar 23, 2017	30.36	30.58	30.33	30.52	13,552,545	+0.12(+0.40%)
Mar 22, 2017	30.28	30.46	30.28	30.40	6,089,743	+0.04(+0.13%)
Mar 21, 2017	30.76	30.80	30.33	30.36	13,758,797	-0.05(-0.16%)
Mar 20, 2017	30.46	30.54	30.34	30.40	8,759,764	-0.07(-0.21%)
Mar 17, 2017	30.49	30.57	30.40	30.47	13,382,751	-0.03(-0.11%)
Mar 16, 2017	30.31	30.53	30.28	30.50	6,860,380	+0.39(+1.29%)
Mar 15, 2017	29.73	30.15	29.73	30.11	10,438,069	+0.39(+1.31%)
Mar 14, 2017	29.82	29.82	29.70	29.73	4,425,914	-0.29(-0.97%)
Mar 13, 2017	29.91	30.03	29.91	30.02	10,639,235	+0.04(+0.12%)
Mar 10, 2017	29.90	30.02	29.82	29.98	8,019,209	+0.34(+1.13%)
Mar 09, 2017	29.59	29.67	29.54	29.64	3,466,554	+0.36(+1.23%)
Mar 08, 2017	29.42	29.45	29.27	29.28	2,956,583	-0.08(-0.28%)
Mar 07, 2017	29.35	29.44	29.29	29.37	3,350,862	-0.17(-0.58%)
Mar 06, 2017	29.50	29.55	29.43	29.54	9,761,065	-0.11(-0.36%)
Mar 03, 2017	29.47	29.69	29.41	29.64	8,066,009	+0.41(+1.40%)
Mar 02, 2017	29.23	29.34	29.23	29.23	10,475,835	-0.17(-0.58%)

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.