Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.44	34.52	34.26	34.38	565,632	+0.23(+0.69%)
May 30, 2017	34.17	34.38	34.10	34.15	1,080,537	+0.19(+0.54%)
May 26, 2017	34.20	34.26	33.95	33.96	1,686,227	-0.41(-1.19%)
May 25, 2017	34.35	34.42	34.22	34.37	492,754	+0.15(+0.44%)
May 24, 2017	34.27	34.34	34.16	34.22	795,127	-0.08(-0.23%)
May 23, 2017	34.43	34.47	34.27	34.30	608,030	-0.13(-0.38%)
May 22, 2017	34.60	34.67	34.30	34.43	584,152	+0.13(+0.39%)
May 19, 2017	34.23	34.36	34.14	34.30	359,738	+0.50(+1.46%)
May 18, 2017	33.67	33.87	33.58	33.80	782,884	-0.22(-0.66%)
May 17, 2017	34.30	34.41	34.02	34.02	580,140	-0.36(-1.04%)
May 16, 2017	34.29	34.43	34.13	34.38	1,272,786	+0.49(+1.45%)
May 15, 2017	33.62	33.90	33.56	33.89	691,769	+0.14(+0.41%)
May 12, 2017	33.58	33.79	33.52	33.75	474,336	+0.48(+1.43%)
May 11, 2017	33.08	33.34	33.02	33.27	1,907,675	+0.10(+0.30%)
May 10, 2017	33.16	33.21	32.97	33.17	1,232,094	-0.62(-1.85%)
May 09, 2017	33.87	33.95	33.67	33.80	751,014	+0.05(+0.16%)
May 08, 2017	33.84	33.91	33.63	33.74	744,732	-0.48(-1.39%)
May 05, 2017	33.97	34.32	33.89	34.22	1,033,419	+0.32(+0.94%)
May 04, 2017	33.49	33.97	33.49	33.90	662,425	+0.44(+1.32%)
May 03, 2017	33.55	33.59	33.39	33.46	659,108	+0.27(+0.81%)
May 02, 2017	32.95	33.23	32.90	33.19	1,030,075	+0.34(+1.04%)
May 01, 2017	32.77	32.86	32.71	32.85	736,286	+0.15(+0.46%)
Apr 28, 2017	32.62	36.82	32.54	32.70	390,065	-0.04(-0.13%)
Apr 27, 2017	32.67	32.77	32.60	32.74	2,541,560	+0.54(+1.68%)
Apr 26, 2017	32.13	32.44	32.07	32.20	1,910,184	-0.21(-0.64%)
Apr 25, 2017	32.31	32.43	32.23	32.41	456,014	+0.40(+1.24%)
Apr 24, 2017	31.92	32.18	31.92	32.01	896,223	+0.41(+1.30%)
Apr 21, 2017	31.49	31.62	31.41	31.60	1,246,548	-0.15(-0.47%)
Apr 20, 2017	31.89	31.94	31.70	31.75	1,299,608	-0.05(-0.16%)
Apr 19, 2017	31.75	31.90	31.69	31.80	674,323	+0.06(+0.19%)
Apr 18, 2017	31.84	32.05	31.61	31.74	1,097,889	-0.38(-1.18%)
Apr 17, 2017	31.92	32.16	31.90	32.12	1,336,848	+0.20(+0.63%)
Apr 13, 2017	32.03	32.07	31.84	31.92	850,974	-0.31(-0.96%)
Apr 12, 2017	32.00	32.24	31.97	32.23	878,033	+0.16(+0.50%)
Apr 11, 2017	31.89	32.10	31.82	32.07	922,796	+0.40(+1.26%)
Apr 10, 2017	31.80	31.82	31.60	31.67	1,056,918	-0.25(-0.78%)
Apr 07, 2017	31.85	31.97	31.82	31.92	737,148	-0.11(-0.36%)
Apr 06, 2017	32.15	32.17	31.99	32.03	477,666	+0.01(+0.05%)
Apr 05, 2017	32.05	32.24	31.98	32.02	495,609	-0.13(-0.40%)
Apr 04, 2017	31.97	32.17	31.92	32.15	731,113	+0.04(+0.12%)
Apr 03, 2017	32.05	32.20	31.91	32.11	877,269	+0.08(+0.25%)
Mar 31, 2017	32.09	32.16	32.00	32.03	1,104,505	-0.21(-0.67%)
Mar 30, 2017	32.31	32.45	32.24	32.24	847,814	+0.10(+0.33%)
Mar 29, 2017	31.92	32.17	31.92	32.14	850,725	+0.11(+0.34%)
Mar 28, 2017	32.15	32.25	32.00	32.03	1,908,170	-0.21(-0.65%)
Mar 27, 2017	32.09	32.28	32.06	32.24	1,201,825	+0.33(+1.03%)
Mar 24, 2017	31.82	32.03	31.77	31.91	912,151	+0.18(+0.57%)
Mar 23, 2017	31.52	31.89	31.49	31.73	1,305,616	+0.18(+0.59%)
Mar 22, 2017	31.59	31.76	31.48	31.55	1,654,397	+0.14(+0.43%)
Mar 21, 2017	31.70	31.76	31.30	31.41	1,925,226	-0.21(-0.66%)
Mar 20, 2017	31.79	31.82	31.56	31.62	519,695	-0.10(-0.32%)
Mar 17, 2017	31.74	31.84	31.62	31.72	766,645	+0.14(+0.44%)
Mar 16, 2017	31.49	31.67	31.46	31.58	615,738	+0.21(+0.67%)
Mar 15, 2017	31.20	31.55	31.15	31.37	1,330,662	-1.01(-3.12%)
Mar 14, 2017	32.24	32.42	32.18	32.38	758,350	-0.02(-0.06%)
Mar 13, 2017	32.20	32.43	32.16	32.40	688,889	+0.36(+1.12%)
Mar 10, 2017	32.00	32.07	31.95	32.04	1,094,449	+0.18(+0.56%)
Mar 09, 2017	31.66	31.88	31.62	31.86	905,120	-0.04(-0.13%)
Mar 08, 2017	31.74	32.02	31.71	31.90	2,624,581	-0.22(-0.68%)
Mar 07, 2017	31.69	32.26	31.66	32.12	1,372,817	-0.19(-0.59%)
Mar 06, 2017	32.27	32.32	32.13	32.31	1,615,194	-0.11(-0.34%)
Mar 03, 2017	32.13	32.47	32.10	32.42	1,289,757	+0.00(+0.00%)
Mar 02, 2017	32.47	32.62	32.25	32.42	2,670,555	+1.88(+6.14%)

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.