Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.71	34.84	34.37	34.79	971,951	+0.17(+0.48%)
May 30, 2017	34.63	34.75	34.50	34.62	1,738,450	+0.01(+0.03%)
May 26, 2017	34.60	34.74	34.35	34.61	645,117	+0.04(+0.13%)
May 25, 2017	34.08	34.69	33.97	34.57	1,538,705	+0.56(+1.63%)
May 24, 2017	33.96	34.12	33.67	34.01	1,420,735	+0.20(+0.60%)
May 23, 2017	34.25	34.30	33.44	33.81	1,558,907	-0.15(-0.44%)
May 22, 2017	33.30	34.04	32.80	33.96	3,796,167	+2.25(+7.09%)
May 19, 2017	31.45	31.86	31.37	31.71	1,225,612	+0.32(+1.01%)
May 18, 2017	31.50	31.63	31.34	31.39	1,231,245	-0.04(-0.11%)
May 17, 2017	31.69	31.80	31.42	31.43	892,293	-0.65(-2.03%)
May 16, 2017	32.30	32.34	31.96	32.08	850,274	-0.08(-0.25%)
May 15, 2017	31.78	32.25	31.78	32.16	764,007	+0.41(+1.31%)
May 12, 2017	31.56	31.85	31.41	31.74	575,601	+0.17(+0.53%)
May 11, 2017	31.44	31.61	31.28	31.58	407,938	+0.05(+0.17%)
May 10, 2017	31.40	31.64	31.28	31.52	620,373	+0.14(+0.45%)
May 09, 2017	31.55	31.65	31.22	31.38	1,148,450	-0.17(-0.53%)
May 08, 2017	31.68	31.68	31.44	31.55	853,321	-0.06(-0.20%)
May 05, 2017	31.75	31.80	31.41	31.61	1,091,046	-0.01(-0.03%)
May 04, 2017	31.45	31.63	31.14	31.62	1,219,088	+0.31(+0.99%)
May 03, 2017	31.33	31.35	30.99	31.31	1,038,673	-0.07(-0.22%)
May 02, 2017	31.58	31.70	31.29	31.38	1,199,058	-0.23(-0.73%)
May 01, 2017	31.02	32.00	30.92	31.61	1,186,300	-0.08(-0.25%)
Apr 28, 2017	31.84	31.88	31.42	31.69	821,551	-0.22(-0.69%)
Apr 27, 2017	32.18	32.33	31.85	31.91	977,641	-0.14(-0.44%)
Apr 26, 2017	31.63	32.10	31.51	32.05	824,899	+0.39(+1.23%)
Apr 25, 2017	31.77	31.95	31.63	31.66	813,351	+0.12(+0.39%)
Apr 24, 2017	31.73	31.73	31.40	31.54	966,201	+0.10(+0.31%)
Apr 21, 2017	31.42	31.48	31.08	31.44	1,706,863	-0.07(-0.22%)
Apr 20, 2017	31.24	31.56	31.22	31.51	707,602	+0.36(+1.16%)
Apr 19, 2017	30.95	31.36	30.88	31.15	1,043,329	+0.25(+0.80%)
Apr 18, 2017	30.62	31.03	30.62	30.91	1,196,535	+0.11(+0.34%)
Apr 17, 2017	30.40	30.82	30.34	30.80	1,048,647	+0.51(+1.69%)
Apr 13, 2017	30.52	30.72	30.27	30.29	847,633	-0.37(-1.21%)
Apr 12, 2017	31.18	31.18	30.59	30.66	969,168	-0.49(-1.59%)
Apr 11, 2017	30.77	31.17	30.62	31.15	1,119,077	+0.33(+1.06%)
Apr 10, 2017	30.76	31.03	30.74	30.83	737,003	+0.04(+0.14%)
Apr 07, 2017	30.50	30.82	30.43	30.78	1,146,097	+0.25(+0.81%)
Apr 06, 2017	30.38	30.80	30.32	30.53	1,455,454	+0.07(+0.23%)
Apr 05, 2017	30.79	31.01	30.46	30.46	2,188,169	-0.38(-1.23%)
Apr 04, 2017	30.91	31.03	30.78	30.84	1,097,158	-0.10(-0.31%)
Apr 03, 2017	31.28	31.40	30.81	30.94	1,167,826	-0.27(-0.88%)
Mar 31, 2017	31.22	31.36	31.20	31.21	1,039,603	+0.02(+0.06%)
Mar 30, 2017	31.31	31.45	31.05	31.20	1,898,779	-0.34(-1.06%)
Mar 29, 2017	31.55	31.65	31.34	31.53	1,616,712	-0.04(-0.14%)
Mar 28, 2017	31.38	31.66	31.30	31.58	1,185,378	+0.04(+0.14%)
Mar 27, 2017	31.75	31.75	31.35	31.53	1,311,990	-0.55(-1.70%)
Mar 24, 2017	32.40	32.40	31.98	32.08	971,831	-0.19(-0.60%)
Mar 23, 2017	32.23	32.62	32.23	32.27	1,218,372	-0.11(-0.33%)
Mar 22, 2017	32.34	32.41	32.15	32.38	1,191,711	+0.11(+0.36%)
Mar 21, 2017	33.14	33.22	32.20	32.26	1,512,403	-0.66(-2.01%)
Mar 20, 2017	33.15	33.17	32.87	32.92	786,798	-0.26(-0.77%)
Mar 17, 2017	33.08	33.22	32.85	33.18	1,199,272	+0.34(+1.02%)
Mar 16, 2017	33.01	33.24	32.80	32.85	1,300,379	-0.19(-0.56%)
Mar 15, 2017	32.73	33.15	32.63	33.03	1,479,330	+0.41(+1.27%)
Mar 14, 2017	32.69	32.80	32.48	32.62	1,111,640	-0.16(-0.48%)
Mar 13, 2017	32.39	32.85	32.39	32.77	1,265,967	+0.34(+1.06%)
Mar 10, 2017	32.27	32.49	32.19	32.43	1,567,641	+0.32(+0.99%)
Mar 09, 2017	31.92	32.25	31.83	32.11	1,102,732	+0.09(+0.28%)
Mar 08, 2017	31.93	32.26	31.93	32.03	1,175,617	+0.11(+0.36%)
Mar 07, 2017	31.75	31.99	31.65	31.91	1,171,536	+0.21(+0.67%)
Mar 06, 2017	31.54	31.96	31.31	31.70	1,365,319	-0.10(-0.31%)
Mar 03, 2017	31.89	32.02	31.40	31.80	1,515,728	-0.13(-0.41%)
Mar 02, 2017	31.82	31.95	31.77	31.93	899,179	+0.01(+0.03%)

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.