Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.17	31.57	31.09	31.15	3,732	-0.06(-0.20%)
May 30, 2017	31.69	32.65	31.18	31.21	7,951	-0.47(-1.48%)
May 26, 2017	32.08	32.08	31.57	31.68	3,754	+0.08(+0.25%)
May 25, 2017	32.23	32.23	31.34	31.60	4,467	-0.63(-1.95%)
May 24, 2017	31.98	32.23	31.32	32.23	2,937	+0.05(+0.17%)
May 23, 2017	31.80	32.17	31.55	32.17	2,629	+0.37(+1.16%)
May 22, 2017	31.82	31.91	31.36	31.80	6,754	-0.06(-0.20%)
May 19, 2017	32.24	32.62	31.19	31.87	8,278	-0.58(-1.79%)
May 18, 2017	32.49	32.94	32.07	32.45	4,345	+1.23(+3.93%)
May 17, 2017	32.62	32.63	31.19	31.22	29,594	-1.56(-4.75%)
May 16, 2017	33.21	33.26	32.70	32.78	10,915	-0.88(-2.62%)
May 15, 2017	33.80	33.80	33.66	33.66	1,282	+0.42(+1.28%)
May 12, 2017	33.52	33.66	33.22	33.23	5,418	-0.27(-0.80%)
May 11, 2017	33.35	33.70	33.27	33.50	3,331	-0.06(-0.19%)
May 10, 2017	33.70	34.17	33.29	33.56	5,815	-0.97(-2.82%)
May 09, 2017	34.66	34.85	34.28	34.54	4,974	-0.61(-1.74%)
May 08, 2017	34.70	35.15	33.30	35.15	2,086	+0.11(+0.31%)
May 05, 2017	35.26	35.44	34.64	35.04	6,774	+0.24(+0.70%)
May 03, 2017		34.80	34.80	34.80	417	-0.10(-0.29%)
May 02, 2017	34.13	35.94	34.13	34.90	2,433	-0.14(-0.40%)
May 01, 2017	35.40	35.81	34.66	35.04	10,322	-0.28(-0.80%)
Apr 28, 2017	34.73	35.92	33.94	35.33	4,808	+0.69(+2.00%)
Apr 27, 2017	34.51	35.29	34.51	34.63	3,450	+0.28(+0.80%)
Apr 26, 2017	33.26	34.86	33.26	34.36	10,364	+0.32(+0.95%)
Apr 25, 2017	33.73	34.72	33.38	34.04	8,016	-0.65(-1.88%)
Apr 24, 2017	34.96	35.44	34.69	34.69	3,518	+0.11(+0.32%)
Apr 21, 2017	34.08	34.98	33.67	34.58	9,552	+0.59(+1.73%)
Apr 20, 2017	33.38	34.00	33.38	33.99	6,354	+0.53(+1.60%)
Apr 19, 2017	33.21	33.94	33.21	33.45	5,882	+0.42(+1.26%)
Apr 18, 2017	32.50	33.21	32.50	33.04	8,367	+0.31(+0.94%)
Apr 17, 2017	32.20	32.73	32.20	32.73	6,796	+0.78(+2.44%)
Apr 13, 2017	31.97	32.79	31.95	31.95	5,685	-0.28(-0.85%)
Apr 12, 2017	32.73	32.73	32.13	32.23	1,891	-0.63(-1.91%)
Apr 11, 2017	32.87	33.16	32.39	32.86	8,481	+0.11(+0.34%)
Apr 10, 2017	32.28	33.01	32.23	32.75	3,987	+0.32(+0.99%)
Apr 07, 2017	33.17	33.17	32.42	32.42	11,074	-0.20(-0.63%)
Apr 06, 2017	32.30	32.86	32.30	32.63	14,304	+0.14(+0.44%)
Apr 05, 2017	33.01	33.17	32.13	32.49	7,166	-0.57(-1.71%)
Apr 04, 2017	32.73	33.16	32.55	33.05	7,017	+0.24(+0.74%)
Apr 03, 2017	32.86	33.32	32.34	32.81	7,724	-0.05(-0.14%)
Mar 31, 2017	32.42	32.92	32.42	32.86	11,720	+0.50(+1.55%)
Mar 30, 2017	32.29	32.65	31.99	32.35	14,366	+0.38(+1.18%)
Mar 29, 2017	32.03	32.31	31.41	31.98	7,615	+0.56(+1.78%)
Mar 28, 2017	31.27	31.44	31.09	31.42	4,272	+0.23(+0.73%)
Mar 27, 2017	31.05	31.26	31.05	31.19	2,786	+0.02(+0.05%)
Mar 24, 2017	31.42	31.76	31.17	31.17	3,792	-0.17(-0.55%)
Mar 23, 2017	31.24	31.44	31.21	31.35	7,685	+0.17(+0.55%)
Mar 22, 2017	31.96	31.96	31.17	31.17	9,957	-0.60(-1.88%)
Mar 21, 2017	32.81	32.81	31.77	31.77	3,769	-0.50(-1.53%)
Mar 20, 2017	32.85	32.85	31.76	32.27	4,666	+0.05(+0.15%)
Mar 17, 2017	31.90	32.24	31.88	32.22	21,460	+0.02(+0.05%)
Mar 16, 2017	32.23	32.23	31.99	32.20	6,904	+0.28(+0.89%)
Mar 15, 2017	32.17	32.58	31.64	31.92	17,358	+0.04(+0.12%)
Mar 14, 2017	31.94	31.94	31.69	31.88	7,372	+0.31(+0.97%)
Mar 13, 2017	31.36	31.67	31.36	31.58	7,857	+0.30(+0.96%)
Mar 10, 2017	31.90	31.95	31.20	31.28	15,991	-0.33(-1.04%)
Mar 09, 2017	31.79	31.94	31.60	31.61	5,074	-0.09(-0.27%)
Mar 08, 2017	32.31	32.39	31.69	31.69	8,100	-0.61(-1.87%)
Mar 07, 2017	32.51	32.54	32.23	32.30	10,015	-0.48(-1.46%)
Mar 06, 2017	32.79	32.86	32.78	32.78	4,861	-0.20(-0.62%)
Mar 03, 2017	33.76	33.76	32.62	32.98	5,793	+0.20(+0.60%)
Mar 02, 2017	33.21	33.68	32.78	32.79	4,193	-0.46(-1.39%)

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.