Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.54	33.03	32.40	32.67	3,425,955	+0.18(+0.55%)
May 30, 2017	32.43	32.66	32.28	32.49	1,683,610	-0.01(-0.05%)
May 26, 2017	33.15	33.32	32.49	32.51	1,557,192	-0.60(-1.81%)
May 25, 2017	30.90	33.74	30.89	33.11	3,426,458	+1.24(+3.90%)
May 24, 2017	32.18	32.33	31.77	31.87	1,629,578	-0.36(-1.12%)
May 23, 2017	32.21	32.59	31.98	32.23	1,447,838	+0.05(+0.16%)
May 22, 2017	31.78	32.35	31.47	32.18	2,571,617	+0.52(+1.64%)
May 19, 2017	31.50	31.83	31.25	31.66	1,893,860	+0.21(+0.66%)
May 18, 2017	31.67	32.06	31.44	31.45	1,125,767	-0.24(-0.75%)
May 17, 2017	31.80	32.09	31.59	31.69	1,161,849	-0.32(-0.99%)
May 16, 2017	32.09	32.16	31.68	32.01	1,391,221	-0.24(-0.76%)
May 15, 2017	32.15	32.35	32.10	32.25	716,142	+0.11(+0.35%)
May 12, 2017	31.91	32.21	31.81	32.14	756,223	+0.10(+0.30%)
May 11, 2017	31.96	32.11	31.72	32.04	1,786,915	-0.06(-0.18%)
May 10, 2017	32.58	32.59	31.96	32.10	2,313,740	-0.58(-1.79%)
May 09, 2017	33.06	33.43	32.52	32.69	1,704,606	-0.30(-0.92%)
May 08, 2017	33.48	33.57	32.95	32.99	974,143	-0.58(-1.72%)
May 05, 2017	33.50	33.72	33.25	33.57	916,568	+0.09(+0.27%)
May 04, 2017	33.06	33.56	32.98	33.48	750,141	+0.51(+1.55%)
May 03, 2017	32.95	33.07	32.83	32.97	612,107	+0.01(+0.02%)
May 02, 2017	32.88	32.97	32.63	32.96	716,004	+0.10(+0.32%)
May 01, 2017	33.04	33.04	32.69	32.86	682,388	-0.06(-0.18%)
Apr 28, 2017	33.31	33.31	32.83	32.92	1,121,592	-0.18(-0.54%)
Apr 27, 2017	33.03	33.37	32.93	33.09	721,451	+0.11(+0.34%)
Apr 26, 2017	32.85	33.22	32.75	32.98	535,917	+0.26(+0.79%)
Apr 25, 2017	32.41	32.92	32.28	32.72	997,570	+0.36(+1.10%)
Apr 24, 2017	32.38	32.47	32.19	32.37	929,907	+0.17(+0.53%)
Apr 21, 2017	32.69	32.76	32.11	32.20	1,134,661	-0.55(-1.69%)
Apr 20, 2017	32.46	32.85	32.28	32.75	755,820	+0.33(+1.03%)
Apr 19, 2017	32.46	32.66	32.32	32.42	657,048	+0.09(+0.27%)
Apr 18, 2017	32.27	32.35	31.89	32.33	553,554	-0.13(-0.41%)
Apr 17, 2017	32.32	32.52	32.22	32.46	939,221	+0.24(+0.76%)
Apr 13, 2017	32.43	32.43	32.18	32.22	735,019	-0.26(-0.80%)
Apr 12, 2017	32.67	32.69	32.28	32.48	1,090,057	-0.30(-0.90%)
Apr 11, 2017	32.75	32.93	32.65	32.78	1,057,965	+0.09(+0.27%)
Apr 10, 2017	32.63	32.86	32.52	32.69	902,216	-0.05(-0.16%)
Apr 07, 2017	32.80	33.05	32.66	32.74	608,004	-0.12(-0.38%)
Apr 06, 2017	32.58	32.90	32.44	32.86	1,121,171	+0.34(+1.04%)
Apr 05, 2017	33.07	33.22	32.49	32.52	1,591,472	-0.54(-1.65%)
Apr 04, 2017	33.16	33.24	32.94	33.07	725,376	-0.15(-0.44%)
Apr 03, 2017	33.28	33.63	33.10	33.22	1,076,358	-0.05(-0.15%)
Mar 31, 2017	33.15	33.52	33.15	33.27	944,551	-0.03(-0.09%)
Mar 30, 2017	33.15	33.41	33.15	33.30	571,284	+0.14(+0.42%)
Mar 29, 2017	33.02	33.17	32.94	33.16	812,863	+0.04(+0.13%)
Mar 28, 2017	32.88	33.22	32.79	33.11	884,587	+0.24(+0.72%)
Mar 27, 2017	32.58	32.91	32.58	32.88	947,268	+0.16(+0.49%)
Mar 24, 2017	32.56	32.91	32.56	32.72	716,537	+0.20(+0.61%)
Mar 23, 2017	32.58	32.85	32.46	32.52	975,974	-0.09(-0.27%)
Mar 22, 2017	33.00	33.00	32.31	32.61	2,129,070	-0.34(-1.03%)
Mar 21, 2017	33.58	33.77	32.83	32.94	1,027,115	-0.55(-1.65%)
Mar 20, 2017	33.47	33.64	33.33	33.50	661,139	+0.04(+0.13%)
Mar 17, 2017	33.50	33.66	33.38	33.45	1,536,198	-0.04(-0.13%)
Mar 16, 2017	33.77	33.87	33.41	33.50	954,854	-0.19(-0.57%)
Mar 15, 2017	33.27	33.93	33.27	33.69	1,207,900	+0.46(+1.37%)
Mar 14, 2017	33.22	33.33	32.81	33.23	848,823	-0.05(-0.15%)
Mar 13, 2017	32.83	33.35	32.72	33.28	1,305,159	+0.50(+1.53%)
Mar 10, 2017	32.80	33.08	32.63	32.78	757,283	+0.12(+0.36%)
Mar 09, 2017	32.72	32.80	32.51	32.66	1,044,598	+0.03(+0.09%)
Mar 08, 2017	32.55	33.07	32.46	32.63	1,303,650	+0.16(+0.50%)
Mar 07, 2017	32.24	32.52	32.07	32.47	1,277,426	+0.24(+0.75%)
Mar 06, 2017	32.99	32.99	32.16	32.23	2,939,341	-0.87(-2.62%)
Mar 03, 2017	33.45	33.50	32.98	33.10	2,115,289	-0.49(-1.47%)
Mar 02, 2017	33.61	33.72	33.43	33.59	1,211,302	-0.16(-0.48%)

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.