Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.16	34.33	34.04	34.29	1,058,474	+0.16(+0.46%)
May 30, 2017	34.65	34.65	33.93	34.14	1,015,053	-0.53(-1.52%)
May 26, 2017	34.36	34.68	34.34	34.66	785,033	+0.16(+0.46%)
May 25, 2017	34.31	34.70	34.31	34.51	911,207	+0.23(+0.67%)
May 24, 2017	34.02	34.39	33.94	34.28	1,024,436	+0.30(+0.88%)
May 23, 2017	33.92	34.14	33.72	33.98	852,296	+0.09(+0.26%)
May 22, 2017	34.01	34.08	33.79	33.89	811,478	-0.07(-0.21%)
May 19, 2017	33.68	34.11	33.68	33.96	831,168	+0.26(+0.78%)
May 18, 2017	33.86	33.92	33.54	33.70	780,968	-0.10(-0.29%)
May 17, 2017	34.07	34.27	33.78	33.79	937,372	-0.59(-1.71%)
May 16, 2017	34.55	34.55	34.18	34.38	821,848	+0.06(+0.18%)
May 15, 2017	34.16	34.40	33.91	34.32	903,022	+0.47(+1.38%)
May 12, 2017	34.44	34.44	33.77	33.85	973,813	-0.72(-2.07%)
May 11, 2017	34.14	34.74	33.97	34.57	995,152	+0.40(+1.18%)
May 10, 2017	34.35	34.54	34.12	34.17	805,992	-0.18(-0.53%)
May 09, 2017	34.73	34.73	34.20	34.35	849,764	-0.30(-0.86%)
May 08, 2017	34.29	34.90	34.29	34.65	1,389,650	+0.36(+1.05%)
May 05, 2017	33.68	34.95	33.66	34.29	2,427,354	+1.33(+4.03%)
May 04, 2017	33.15	33.33	32.61	32.96	998,467	-0.22(-0.66%)
May 03, 2017	33.25	33.65	32.94	33.18	1,345,625	-0.08(-0.24%)
May 02, 2017	33.10	33.42	33.10	33.26	744,098	+0.09(+0.26%)
May 01, 2017	33.54	33.63	32.98	33.17	912,603	-0.18(-0.55%)
Apr 28, 2017	33.93	33.94	33.30	33.35	779,109	-0.57(-1.68%)
Apr 27, 2017	34.01	34.12	33.77	33.92	728,283	-0.06(-0.18%)
Apr 26, 2017	33.84	34.38	33.84	33.98	906,013	+0.05(+0.15%)
Apr 25, 2017	33.79	34.08	33.77	33.93	865,472	+0.31(+0.94%)
Apr 24, 2017	33.83	33.87	33.53	33.62	988,752	+0.37(+1.10%)
Apr 21, 2017	33.76	33.76	33.25	33.25	729,333	-0.41(-1.22%)
Apr 20, 2017	33.39	33.68	33.29	33.66	990,784	+0.30(+0.89%)
Apr 19, 2017	33.41	33.76	33.28	33.36	1,057,335	+0.16(+0.47%)
Apr 18, 2017	33.23	33.34	33.10	33.21	922,756	-0.17(-0.50%)
Apr 17, 2017	32.99	33.45	32.99	33.37	642,768	+0.42(+1.27%)
Apr 13, 2017	33.22	33.49	32.94	32.95	658,119	-0.35(-1.05%)
Apr 12, 2017	33.51	33.65	33.15	33.30	962,777	-0.15(-0.44%)
Apr 11, 2017	33.63	33.71	33.13	33.45	766,543	-0.28(-0.83%)
Apr 10, 2017	33.91	34.05	33.42	33.73	1,171,124	-0.12(-0.36%)
Apr 07, 2017	33.28	33.94	33.28	33.85	2,971,816	+0.57(+1.71%)
Apr 06, 2017	32.24	33.33	32.10	33.28	2,047,536	+1.07(+3.31%)
Apr 05, 2017	33.07	33.07	32.19	32.22	1,279,950	-0.59(-1.81%)
Apr 04, 2017	32.58	32.86	32.58	32.81	958,176	+0.30(+0.91%)
Apr 03, 2017	32.41	32.74	32.24	32.52	975,782	+0.05(+0.16%)
Mar 31, 2017	32.34	32.56	32.24	32.46	990,511	+0.05(+0.16%)
Mar 30, 2017	32.05	32.49	32.05	32.41	773,886	+0.36(+1.12%)
Mar 29, 2017	32.28	32.35	31.96	32.05	1,010,579	-0.17(-0.54%)
Mar 28, 2017	31.61	32.38	31.51	32.23	858,229	+0.40(+1.26%)
Mar 27, 2017	31.74	31.92	31.50	31.82	1,562,563	-0.41(-1.28%)
Mar 24, 2017	32.22	32.59	32.10	32.24	844,585	-0.03(-0.11%)
Mar 23, 2017	32.05	32.59	32.05	32.27	960,491	+0.12(+0.38%)
Mar 22, 2017	32.06	32.49	31.59	32.15	1,989,898	-0.13(-0.41%)
Mar 21, 2017	33.45	33.63	32.13	32.28	2,372,750	-0.77(-2.33%)
Mar 20, 2017	34.02	34.22	33.00	33.05	3,276,426	-1.12(-3.28%)
Mar 17, 2017	35.17	35.18	34.15	34.17	2,228,544	-0.97(-2.76%)
Mar 16, 2017	35.67	35.81	35.12	35.14	1,241,734	-0.40(-1.13%)
Mar 15, 2017	35.26	35.69	35.26	35.54	984,582	+0.22(+0.62%)
Mar 14, 2017	35.28	35.43	35.05	35.32	861,455	-0.12(-0.35%)
Mar 13, 2017	34.84	35.49	34.79	35.45	777,600	+0.40(+1.15%)
Mar 10, 2017	34.95	35.25	34.81	35.04	1,047,221	+0.22(+0.63%)
Mar 09, 2017	35.24	35.47	34.81	34.82	847,722	-0.33(-0.95%)
Mar 08, 2017	35.66	35.84	35.11	35.16	1,158,162	-0.40(-1.13%)
Mar 07, 2017	35.47	35.66	35.31	35.56	1,389,056	-0.01(-0.02%)
Mar 06, 2017	35.57	35.68	35.43	35.57	1,209,371	+0.01(+0.03%)
Mar 03, 2017	35.91	36.01	35.53	35.56	1,068,224	-0.32(-0.90%)
Mar 02, 2017	36.23	36.39	35.82	35.88	1,120,165	-0.43(-1.18%)

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.