Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.81	33.92	33.65	33.66	6,084,505	+0.10(+0.29%)
May 30, 2017	33.55	33.65	33.51	33.56	7,363,573	-0.12(-0.36%)
May 26, 2017	33.58	33.69	33.56	33.69	11,420,938	-0.12(-0.36%)
May 25, 2017	33.92	33.92	33.75	33.81	8,139,430	-0.03(-0.10%)
May 24, 2017	33.74	33.85	33.66	33.84	6,060,642	+0.10(+0.29%)
May 23, 2017	33.91	33.95	33.72	33.74	8,904,911	-0.01(-0.02%)
May 22, 2017	33.79	33.85	33.71	33.75	4,027,297	+0.06(+0.17%)
May 19, 2017	33.56	33.73	33.55	33.70	13,286,451	+0.47(+1.40%)
May 18, 2017	33.02	33.25	32.98	33.23	12,819,144	-0.01(-0.02%)
May 17, 2017	33.52	33.57	33.21	33.24	18,830,966	-0.53(-1.57%)
May 16, 2017	33.76	33.81	33.68	33.77	6,892,994	+0.32(+0.97%)
May 15, 2017	33.29	33.45	33.27	33.45	8,622,635	+0.23(+0.70%)
May 12, 2017	33.04	33.21	32.99	33.21	9,135,889	+0.31(+0.94%)
May 11, 2017	32.87	32.94	32.70	32.90	8,524,668	-0.13(-0.40%)
May 10, 2017	33.03	33.04	32.94	33.03	9,435,582	+0.02(+0.07%)
May 09, 2017	33.12	33.16	32.95	33.01	12,050,505	-0.13(-0.39%)
May 08, 2017	33.16	33.20	33.07	33.14	14,070,053	-0.54(-1.60%)
May 05, 2017	33.25	33.70	33.23	33.68	20,282,502	+0.53(+1.60%)
May 04, 2017	32.80	33.16	32.79	33.15	24,241,494	+0.73(+2.24%)
May 03, 2017	32.43	32.50	32.37	32.42	6,411,551	-0.10(-0.30%)
May 02, 2017	32.35	32.53	32.29	32.52	8,448,535	+0.24(+0.73%)
May 01, 2017	32.28	32.34	32.14	32.28	5,425,024	+0.20(+0.64%)
Apr 28, 2017	32.17	32.22	32.08	32.08	13,518,607	-0.04(-0.11%)
Apr 27, 2017	32.10	32.14	32.02	32.11	14,767,029	-0.05(-0.14%)
Apr 26, 2017	32.15	32.25	32.11	32.16	9,559,028	-0.21(-0.66%)
Apr 25, 2017	32.22	32.42	32.18	32.37	9,496,691	+0.23(+0.72%)
Apr 24, 2017	31.94	32.15	31.94	32.14	20,467,262	+1.57(+5.15%)
Apr 21, 2017	30.50	30.56	30.44	30.56	13,671,260	+0.01(+0.03%)
Apr 20, 2017	30.64	30.74	30.54	30.56	11,405,474	+0.30(+1.00%)
Apr 19, 2017	30.34	30.39	30.21	30.25	3,353,013	+0.01(+0.03%)
Apr 18, 2017	30.20	30.27	30.06	30.25	4,589,409	-0.16(-0.54%)
Apr 17, 2017	30.25	30.43	30.25	30.41	3,509,415	+0.19(+0.62%)
Apr 13, 2017	30.25	30.30	30.16	30.22	2,905,006	-0.23(-0.75%)
Apr 12, 2017	30.38	30.47	30.28	30.45	10,778,417	-0.02(-0.07%)
Apr 11, 2017	30.49	30.52	30.22	30.47	2,469,486	+0.06(+0.20%)
Apr 10, 2017	30.44	30.51	30.40	30.41	5,369,974	-0.16(-0.51%)
Apr 07, 2017	30.48	30.63	30.48	30.56	10,450,561	-0.07(-0.21%)
Apr 06, 2017	30.67	30.70	30.56	30.63	3,810,880	+0.16(+0.51%)
Apr 05, 2017	30.61	30.74	30.47	30.47	7,635,726	-0.24(-0.77%)
Apr 04, 2017	30.56	30.71	30.49	30.71	9,681,646	+0.06(+0.19%)
Apr 03, 2017	30.71	30.74	30.41	30.65	4,957,628	-0.08(-0.27%)
Mar 31, 2017	30.66	30.86	30.62	30.74	7,764,899	+0.08(+0.27%)
Mar 30, 2017	30.68	30.79	30.61	30.65	7,822,922	-0.14(-0.46%)
Mar 29, 2017	30.69	30.80	30.64	30.80	2,728,290	-0.09(-0.30%)
Mar 28, 2017	30.79	30.96	30.76	30.89	6,298,736	+0.13(+0.43%)
Mar 27, 2017	30.62	30.79	30.61	30.76	9,000,416	+0.16(+0.51%)
Mar 24, 2017	30.60	30.67	30.54	30.61	5,790,285	+0.11(+0.35%)
Mar 23, 2017	30.34	30.56	30.31	30.50	13,561,211	+0.12(+0.40%)
Mar 22, 2017	30.26	30.44	30.26	30.38	6,093,638	+0.04(+0.13%)
Mar 21, 2017	30.74	30.79	30.31	30.34	13,767,595	-0.05(-0.16%)
Mar 20, 2017	30.44	30.52	30.32	30.38	8,765,366	-0.07(-0.21%)
Mar 17, 2017	30.47	30.55	30.38	30.45	13,391,309	-0.03(-0.11%)
Mar 16, 2017	30.29	30.51	30.26	30.48	6,864,767	+0.39(+1.29%)
Mar 15, 2017	29.71	30.13	29.71	30.09	10,444,743	+0.39(+1.31%)
Mar 14, 2017	29.80	29.80	29.68	29.71	4,428,744	-0.29(-0.97%)
Mar 13, 2017	29.89	30.01	29.89	30.00	10,646,038	+0.04(+0.12%)
Mar 10, 2017	29.88	30.00	29.80	29.96	8,024,337	+0.34(+1.13%)
Mar 09, 2017	29.57	29.65	29.52	29.62	3,468,771	+0.36(+1.23%)
Mar 08, 2017	29.40	29.43	29.25	29.26	2,958,474	-0.08(-0.28%)
Mar 07, 2017	29.33	29.42	29.27	29.35	3,353,005	-0.17(-0.58%)
Mar 06, 2017	29.49	29.53	29.41	29.52	9,767,306	-0.11(-0.36%)
Mar 03, 2017	29.45	29.67	29.39	29.62	8,071,167	+0.41(+1.40%)
Mar 02, 2017	29.21	29.32	29.21	29.22	10,482,534	-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.