Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.33	33.69	32.79	33.40	16,596,777	+0.17(+0.50%)
May 30, 2017	33.45	33.61	33.01	33.23	3,910,164	-0.48(-1.43%)
May 26, 2017	34.08	34.08	33.68	33.72	2,634,280	-0.36(-1.05%)
May 25, 2017	34.03	34.34	33.78	34.08	4,718,615	+0.15(+0.44%)
May 24, 2017	34.18	34.31	33.61	33.93	3,081,028	-0.53(-1.55%)
May 23, 2017	33.53	34.54	33.49	34.46	3,634,572	+0.94(+2.81%)
May 22, 2017	33.51	33.88	33.27	33.52	3,714,105	+0.09(+0.27%)
May 19, 2017	33.11	33.93	32.99	33.43	4,722,101	+0.43(+1.31%)
May 18, 2017	32.41	33.23	32.39	32.99	3,438,504	+0.49(+1.51%)
May 17, 2017	33.10	33.27	32.03	32.50	4,827,780	-1.39(-4.11%)
May 16, 2017	33.95	34.08	33.44	33.89	4,554,814	+0.10(+0.30%)
May 15, 2017	33.63	33.92	33.54	33.79	3,655,152	+0.33(+0.97%)
May 12, 2017	33.34	33.54	33.07	33.47	2,534,026	-0.21(-0.62%)
May 11, 2017	33.96	34.08	33.38	33.68	2,219,369	-0.45(-1.32%)
May 10, 2017	33.93	34.18	33.73	34.13	2,886,036	+0.01(+0.02%)
May 09, 2017	34.43	34.66	33.95	34.12	2,483,511	-0.23(-0.66%)
May 08, 2017	33.97	34.47	33.94	34.34	3,172,872	+0.38(+1.10%)
May 05, 2017	34.08	34.08	33.73	33.97	2,826,219	+0.07(+0.20%)
May 04, 2017	34.26	34.53	33.87	33.90	3,919,781	+0.07(+0.22%)
May 03, 2017	33.17	33.91	33.12	33.83	3,003,363	+0.50(+1.50%)
May 02, 2017	33.81	34.17	33.09	33.33	3,163,293	-0.45(-1.33%)
May 01, 2017	33.55	34.07	33.32	33.78	3,482,143	+0.41(+1.22%)
Apr 28, 2017	33.96	34.02	33.33	33.37	4,572,572	-0.53(-1.55%)
Apr 27, 2017	34.43	34.43	33.55	33.89	3,290,163	-0.43(-1.26%)
Apr 26, 2017	33.76	34.71	33.73	34.33	4,618,149	+0.58(+1.70%)
Apr 25, 2017		34.69	33.71	33.75	8,338,350	-1.23(-3.50%)
Apr 24, 2017	35.09	35.36	34.65	34.98	5,365,765	+0.93(+2.72%)
Apr 21, 2017	34.13	34.34	33.83	34.05	2,674,811	-0.19(-0.56%)
Apr 20, 2017	33.59	34.34	33.48	34.24	3,558,401	+0.92(+2.75%)
Apr 19, 2017	33.58	33.77	33.14	33.33	3,253,024	+0.13(+0.38%)
Apr 18, 2017	33.18	33.58	32.80	33.20	2,760,058	-0.29(-0.87%)
Apr 17, 2017	32.93	33.52	32.69	33.49	2,688,838	+0.61(+1.85%)
Apr 13, 2017	33.23	33.78	32.87	32.88	3,152,465	-0.62(-1.84%)
Apr 12, 2017	34.16	34.19	33.39	33.50	3,942,735	-0.63(-1.83%)
Apr 11, 2017	33.94	34.14	33.40	34.13	3,516,938	+0.01(+0.02%)
Apr 10, 2017	34.56	34.84	33.96	34.12	2,317,597	-0.49(-1.42%)
Apr 07, 2017	34.29	34.84	34.07	34.61	2,548,714	+0.02(+0.05%)
Apr 06, 2017	34.26	34.71	33.86	34.59	2,747,563	+0.38(+1.10%)
Apr 05, 2017	35.04	35.34	34.16	34.22	3,064,163	-0.51(-1.46%)
Apr 04, 2017	34.59	34.93	34.48	34.73	2,495,906	-0.09(-0.26%)
Apr 03, 2017	35.01	35.23	34.23	34.82	3,046,634	-0.19(-0.55%)
Mar 31, 2017	35.09	35.50	34.87	35.01	3,089,378	-0.32(-0.90%)
Mar 30, 2017	34.56	35.50	34.41	35.33	3,853,550	+0.88(+2.57%)
Mar 29, 2017	34.73	34.73	34.12	34.44	2,466,333	+0.02(+0.05%)
Mar 28, 2017	33.78	34.68	33.60	34.43	2,870,030	+0.43(+1.28%)
Mar 27, 2017	33.18	34.09	32.58	33.99	3,883,898	-0.11(-0.32%)
Mar 24, 2017	34.21	34.37	33.68	34.10	3,388,947	+0.02(+0.05%)
Mar 23, 2017	33.95	34.66	33.60	34.08	3,543,499	+0.13(+0.39%)
Mar 22, 2017	33.83	34.28	32.98	33.95	3,780,811	-0.09(-0.27%)
Mar 21, 2017	36.24	36.28	33.96	34.04	5,824,815	-1.96(-5.44%)
Mar 20, 2017	36.39	36.47	35.99	36.00	2,785,553	-0.48(-1.30%)
Mar 17, 2017	37.02	37.15	36.29	36.48	5,086,577	-0.50(-1.35%)
Mar 16, 2017	36.99	37.19	36.75	36.98	2,162,643	+0.24(+0.66%)
Mar 15, 2017	37.27	37.59	36.67	36.74	3,471,658	-0.35(-0.94%)
Mar 14, 2017	37.27	37.28	36.41	37.09	2,984,959	-0.45(-1.20%)
Mar 13, 2017	37.41	37.80	37.22	37.54	1,957,825	+0.10(+0.27%)
Mar 10, 2017	37.98	37.98	36.92	37.44	2,917,833	-0.31(-0.82%)
Mar 09, 2017	37.80	38.14	37.54	37.74	2,355,186	+0.02(+0.04%)
Mar 08, 2017	38.21	38.59	37.64	37.73	3,784,136	-0.02(-0.04%)
Mar 07, 2017	37.84	38.07	37.49	37.74	2,085,859	-0.04(-0.11%)
Mar 06, 2017	37.54	37.87	37.25	37.79	2,046,748	-0.02(-0.07%)
Mar 03, 2017	37.47	37.99	37.30	37.81	3,222,719	+0.33(+0.89%)
Mar 02, 2017	38.90	38.92	37.48	37.48	3,510,073	-1.31(-3.37%)

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.