Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.14	33.39	32.46	33.11	394,705	+0.04(+0.11%)
May 30, 2017	33.63	33.63	33.01	33.08	296,901	-0.60(-1.79%)
May 26, 2017	33.28	33.70	32.88	33.68	333,099	+0.37(+1.12%)
May 25, 2017	33.45	33.51	33.09	33.30	429,839	-0.08(-0.25%)
May 24, 2017	33.48	33.61	33.24	33.39	264,965	+0.01(+0.03%)
May 23, 2017	32.96	33.38	32.44	33.38	457,158	+0.51(+1.56%)
May 22, 2017	32.68	32.89	32.37	32.87	500,342	+0.16(+0.47%)
May 19, 2017	33.18	33.44	32.60	32.71	639,984	-0.34(-1.02%)
May 18, 2017	33.35	33.74	33.03	33.05	651,464	-0.32(-0.96%)
May 17, 2017	33.33	33.76	33.19	33.37	594,530	-0.60(-1.77%)
May 16, 2017	33.70	34.23	33.67	33.97	451,338	+0.12(+0.35%)
May 15, 2017	33.57	33.99	33.52	33.85	684,296	+0.33(+0.98%)
May 12, 2017	33.69	33.78	33.26	33.52	429,146	-0.32(-0.94%)
May 11, 2017	33.32	34.20	33.24	33.84	660,060	+0.36(+1.06%)
May 10, 2017	33.14	33.49	32.72	33.49	782,647	+0.37(+1.13%)
May 09, 2017	32.13	33.43	32.11	33.11	1,154,145	+1.38(+4.34%)
May 08, 2017	32.49	33.09	31.62	31.73	1,247,536	-1.07(-3.26%)
May 05, 2017	33.55	33.55	31.11	32.80	1,559,181	-0.74(-2.20%)
May 04, 2017	33.57	33.66	33.13	33.54	561,285	+0.09(+0.27%)
May 03, 2017	33.32	33.61	33.16	33.45	495,760	-0.01(-0.03%)
May 02, 2017	33.60	33.96	33.18	33.46	693,981	-0.13(-0.38%)
May 01, 2017	34.05	34.21	33.41	33.59	782,543	-0.20(-0.59%)
Apr 28, 2017	34.19	35.02	33.77	33.79	630,135	-0.49(-1.44%)
Apr 27, 2017	35.61	35.61	34.06	34.28	818,529	-1.24(-3.50%)
Apr 26, 2017	34.73	35.95	34.69	35.52	635,551	+0.85(+2.45%)
Apr 25, 2017	34.62	35.09	34.58	34.67	461,557	+0.29(+0.85%)
Apr 24, 2017	34.90	35.11	34.34	34.38	544,934	+0.04(+0.11%)
Apr 21, 2017	34.69	34.72	33.24	34.34	1,302,284	-0.93(-2.64%)
Apr 20, 2017	35.44	36.00	35.00	35.28	632,687	-0.07(-0.21%)
Apr 19, 2017	34.97	36.06	34.97	35.35	1,500,287	+0.71(+2.06%)
Apr 18, 2017	34.39	34.71	34.26	34.64	294,756	+0.12(+0.34%)
Apr 17, 2017	33.55	34.56	33.51	34.52	376,392	+0.90(+2.69%)
Apr 13, 2017	34.41	34.44	33.55	33.61	600,416	-0.89(-2.57%)
Apr 12, 2017	34.69	35.17	34.39	34.50	622,310	-0.17(-0.50%)
Apr 11, 2017	33.83	34.70	33.78	34.67	509,141	+0.79(+2.34%)
Apr 10, 2017	33.47	34.01	33.27	33.88	600,548	+0.46(+1.37%)
Apr 07, 2017	33.34	33.65	32.87	33.42	759,042	-0.11(-0.33%)
Apr 06, 2017	33.48	33.61	32.85	33.53	995,160	+0.12(+0.36%)
Apr 05, 2017	33.41	34.74	33.35	33.41	1,987,171	+0.20(+0.60%)
Apr 04, 2017	32.86	33.30	32.73	33.21	441,768	+0.32(+0.97%)
Apr 03, 2017	33.14	33.50	32.61	32.89	567,750	-0.13(-0.39%)
Mar 31, 2017	32.81	33.30	32.59	33.02	935,762	+0.15(+0.44%)
Mar 30, 2017	32.38	33.01	32.21	32.87	648,773	+0.46(+1.41%)
Mar 29, 2017	32.58	32.66	32.12	32.42	445,245	-0.24(-0.73%)
Mar 28, 2017	31.88	32.66	31.74	32.66	780,494	+0.77(+2.40%)
Mar 27, 2017	31.34	32.02	30.54	31.89	629,710	-0.07(-0.23%)
Mar 24, 2017	32.12	32.34	31.80	31.96	416,296	-0.12(-0.37%)
Mar 23, 2017	31.51	32.55	31.49	32.08	486,915	+0.47(+1.47%)
Mar 22, 2017	31.69	31.95	31.08	31.61	928,900	-0.32(-1.00%)
Mar 21, 2017	32.69	32.88	31.66	31.93	850,451	-0.46(-1.41%)
Mar 20, 2017	32.91	33.01	32.34	32.39	614,421	-0.47(-1.44%)
Mar 17, 2017	33.05	33.16	32.52	32.87	1,057,757	-0.27(-0.83%)
Mar 16, 2017	33.31	33.60	33.04	33.14	517,426	+0.05(+0.17%)
Mar 15, 2017	33.25	33.35	32.87	33.08	514,434	-0.06(-0.19%)
Mar 14, 2017	32.89	33.32	32.71	33.15	747,668	+0.17(+0.53%)
Mar 13, 2017	31.95	33.03	31.91	32.97	799,598	+0.93(+2.91%)
Mar 10, 2017	32.01	32.08	31.73	32.04	451,084	+0.21(+0.66%)
Mar 09, 2017	31.85	32.08	31.58	31.83	739,229	+0.05(+0.17%)
Mar 08, 2017	32.16	32.30	31.74	31.78	358,288	-0.21(-0.66%)
Mar 07, 2017	31.82	32.18	31.77	31.99	926,638	+0.01(+0.03%)
Mar 06, 2017	32.34	32.35	31.65	31.98	618,755	-0.14(-0.43%)
Mar 03, 2017	32.03	32.19	31.65	32.12	699,088	+0.19(+0.60%)
Mar 02, 2017	32.50	32.69	31.83	31.92	639,877	-0.52(-1.60%)

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.