Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.68	34.81	34.35	34.76	972,651	+0.17(+0.48%)
May 30, 2017	34.60	34.73	34.48	34.59	1,739,703	+0.01(+0.03%)
May 26, 2017	34.58	34.72	34.33	34.58	645,582	+0.04(+0.13%)
May 25, 2017	34.06	34.66	33.95	34.54	1,539,814	+0.56(+1.63%)
May 24, 2017	33.93	34.10	33.64	33.99	1,421,759	+0.20(+0.60%)
May 23, 2017	34.22	34.28	33.41	33.78	1,560,030	-0.15(-0.44%)
May 22, 2017	33.27	34.02	32.78	33.93	3,798,903	+2.25(+7.09%)
May 19, 2017	31.43	31.84	31.35	31.68	1,226,496	+0.32(+1.01%)
May 18, 2017	31.48	31.61	31.31	31.37	1,232,132	-0.04(-0.11%)
May 17, 2017	31.67	31.78	31.39	31.40	892,936	-0.65(-2.03%)
May 16, 2017	32.28	32.32	31.94	32.05	850,887	-0.08(-0.25%)
May 15, 2017	31.76	32.23	31.76	32.13	764,558	+0.41(+1.31%)
May 12, 2017	31.54	31.83	31.39	31.72	576,016	+0.17(+0.53%)
May 11, 2017	31.42	31.59	31.25	31.55	408,232	+0.05(+0.17%)
May 10, 2017	31.38	31.61	31.26	31.50	620,820	+0.14(+0.45%)
May 09, 2017	31.53	31.63	31.20	31.36	1,149,277	-0.17(-0.53%)
May 08, 2017	31.66	31.66	31.42	31.53	853,936	-0.06(-0.20%)
May 05, 2017	31.73	31.78	31.39	31.59	1,091,832	-0.01(-0.03%)
May 04, 2017	31.43	31.61	31.12	31.60	1,219,967	+0.31(+0.99%)
May 03, 2017	31.31	31.32	30.97	31.29	1,039,422	-0.07(-0.22%)
May 02, 2017	31.55	31.68	31.27	31.36	1,199,922	-0.23(-0.73%)
May 01, 2017	31.00	31.98	30.90	31.59	1,187,155	-0.08(-0.25%)
Apr 28, 2017	31.82	31.86	31.39	31.67	822,143	-0.22(-0.69%)
Apr 27, 2017	32.15	32.30	31.83	31.89	978,346	-0.14(-0.44%)
Apr 26, 2017	31.61	32.08	31.49	32.03	825,494	+0.39(+1.23%)
Apr 25, 2017	31.75	31.92	31.61	31.64	813,938	+0.12(+0.39%)
Apr 24, 2017	31.70	31.70	31.38	31.52	966,898	+0.10(+0.31%)
Apr 21, 2017	31.39	31.46	31.06	31.42	1,708,094	-0.07(-0.22%)
Apr 20, 2017	31.22	31.54	31.20	31.49	708,112	+0.36(+1.16%)
Apr 19, 2017	30.93	31.34	30.86	31.13	1,044,081	+0.25(+0.80%)
Apr 18, 2017	30.60	31.01	30.60	30.88	1,197,397	+0.11(+0.34%)
Apr 17, 2017	30.38	30.80	30.32	30.78	1,049,403	+0.51(+1.69%)
Apr 13, 2017	30.50	30.70	30.25	30.27	848,244	-0.37(-1.21%)
Apr 12, 2017	31.16	31.16	30.57	30.64	969,867	-0.49(-1.59%)
Apr 11, 2017	30.75	31.15	30.60	31.13	1,119,884	+0.33(+1.06%)
Apr 10, 2017	30.73	31.01	30.72	30.80	737,534	+0.04(+0.14%)
Apr 07, 2017	30.48	30.79	30.41	30.76	1,146,923	+0.25(+0.81%)
Apr 06, 2017	30.36	30.78	30.30	30.51	1,456,503	+0.07(+0.23%)
Apr 05, 2017	30.77	30.99	30.43	30.44	2,189,746	-0.38(-1.23%)
Apr 04, 2017	30.89	31.01	30.76	30.82	1,097,949	-0.10(-0.31%)
Apr 03, 2017	31.25	31.38	30.79	30.92	1,168,668	-0.27(-0.88%)
Mar 31, 2017	31.20	31.34	31.18	31.19	1,040,353	+0.02(+0.06%)
Mar 30, 2017	31.29	31.43	31.03	31.17	1,900,148	-0.33(-1.06%)
Mar 29, 2017	31.53	31.62	31.32	31.51	1,617,877	-0.04(-0.14%)
Mar 28, 2017	31.36	31.64	31.28	31.55	1,186,233	+0.04(+0.14%)
Mar 27, 2017	31.73	31.73	31.33	31.51	1,312,936	-0.55(-1.70%)
Mar 24, 2017	32.38	32.38	31.96	32.05	972,531	-0.19(-0.60%)
Mar 23, 2017	32.20	32.60	32.20	32.25	1,219,250	-0.11(-0.33%)
Mar 22, 2017	32.32	32.39	32.13	32.35	1,192,570	+0.11(+0.36%)
Mar 21, 2017	33.11	33.19	32.18	32.24	1,513,493	-0.66(-2.01%)
Mar 20, 2017	33.13	33.15	32.85	32.90	787,365	-0.26(-0.77%)
Mar 17, 2017	33.06	33.19	32.83	33.16	1,200,136	+0.33(+1.02%)
Mar 16, 2017	32.99	33.22	32.78	32.82	1,301,316	-0.19(-0.56%)
Mar 15, 2017	32.71	33.12	32.61	33.01	1,480,397	+0.41(+1.27%)
Mar 14, 2017	32.66	32.78	32.46	32.59	1,112,441	-0.16(-0.48%)
Mar 13, 2017	32.36	32.82	32.36	32.75	1,266,880	+0.34(+1.06%)
Mar 10, 2017	32.25	32.47	32.17	32.41	1,568,771	+0.32(+0.99%)
Mar 09, 2017	31.90	32.23	31.81	32.09	1,103,527	+0.09(+0.28%)
Mar 08, 2017	31.91	32.24	31.91	32.00	1,176,465	+0.11(+0.36%)
Mar 07, 2017	31.73	31.97	31.63	31.89	1,172,380	+0.21(+0.67%)
Mar 06, 2017	31.52	31.94	31.29	31.68	1,366,304	-0.10(-0.30%)
Mar 03, 2017	31.87	31.99	31.38	31.77	1,516,821	-0.13(-0.41%)
Mar 02, 2017	31.80	31.92	31.75	31.91	899,828	+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.