Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.32	33.74	33.32	33.68	3,255,517	+0.24(+0.70%)
May 30, 2017	33.37	33.53	33.21	33.45	1,804,457	-0.01(-0.03%)
May 26, 2017	33.56	33.63	33.36	33.46	3,058,788	-0.12(-0.35%)
May 25, 2017	33.73	33.90	33.56	33.57	2,566,250	+0.04(+0.11%)
May 24, 2017	33.30	33.59	33.18	33.54	2,171,010	+0.24(+0.71%)
May 23, 2017	33.77	33.88	33.26	33.30	1,578,569	-0.33(-0.97%)
May 22, 2017	33.53	33.70	33.46	33.63	1,726,954	+0.17(+0.51%)
May 19, 2017	33.60	33.60	33.36	33.46	2,558,157	-0.02(-0.05%)
May 18, 2017	33.27	33.81	33.24	33.47	5,706,752	+0.15(+0.46%)
May 17, 2017	33.69	33.65	33.29	33.32	4,786,455	-0.37(-1.10%)
May 16, 2017	33.55	33.83	33.31	33.69	4,278,538	+0.23(+0.68%)
May 15, 2017	33.11	33.48	33.09	33.46	3,527,057	+0.50(+1.51%)
May 12, 2017	33.06	33.18	32.81	32.97	1,875,842	-0.17(-0.52%)
May 11, 2017	33.02	33.18	32.77	33.14	2,022,130	-0.10(-0.30%)
May 10, 2017	33.27	33.46	33.14	33.24	2,417,051	-0.17(-0.51%)
May 09, 2017	33.42	33.56	33.31	33.41	2,494,715	+0.02(+0.05%)
May 08, 2017	33.29	33.59	33.22	33.39	4,448,565	+0.01(+0.03%)
May 05, 2017	33.34	33.45	33.17	33.38	1,637,266	+0.12(+0.35%)
May 04, 2017	33.18	33.37	33.04	33.27	1,579,775	+0.14(+0.41%)
May 03, 2017	33.04	33.19	32.98	33.13	2,225,006	-0.09(-0.27%)
May 02, 2017	33.16	33.30	32.94	33.22	3,585,554	+0.02(+0.05%)
May 01, 2017	33.58	33.58	33.20	33.20	3,376,681	-0.27(-0.81%)
Apr 28, 2017	33.64	33.75	33.41	33.47	4,486,785	-0.21(-0.62%)
Apr 27, 2017	33.86	33.86	33.53	33.68	3,826,346	-0.18(-0.53%)
Apr 26, 2017	33.50	33.98	33.37	33.86	6,637,378	+0.50(+1.49%)
Apr 25, 2017	33.01	33.46	32.67	33.37	9,090,839	+1.69(+5.34%)
Apr 24, 2017	31.45	31.73	31.34	31.67	4,778,177	+0.62(+2.01%)
Apr 21, 2017	30.68	31.27	30.62	31.05	4,901,857	+0.37(+1.21%)
Apr 20, 2017	30.71	30.97	30.58	30.68	5,074,263	+0.19(+0.62%)
Apr 19, 2017	30.30	30.77	30.30	30.49	4,096,028	+0.31(+1.02%)
Apr 18, 2017	30.07	30.27	29.90	30.18	3,345,361	-0.10(-0.33%)
Apr 17, 2017	30.02	30.32	29.98	30.28	2,086,243	+0.36(+1.21%)
Apr 13, 2017	30.06	30.29	29.88	29.92	2,729,019	-0.20(-0.66%)
Apr 12, 2017	30.60	30.67	30.11	30.12	3,410,483	-0.50(-1.62%)
Apr 11, 2017	30.22	30.63	30.18	30.62	2,767,072	+0.35(+1.16%)
Apr 10, 2017	30.19	30.60	30.19	30.27	2,679,752	+0.06(+0.21%)
Apr 07, 2017	30.40	30.54	30.19	30.20	4,406,572	-0.30(-0.98%)
Apr 06, 2017	30.28	30.80	30.17	30.50	4,186,046	+0.68(+2.27%)
Apr 05, 2017	30.18	30.51	29.72	29.82	6,004,925	-0.17(-0.57%)
Apr 04, 2017	30.09	30.21	29.94	29.99	3,462,975	-0.13(-0.42%)
Apr 03, 2017	30.68	30.82	29.80	30.12	3,542,619	-0.52(-1.71%)
Mar 31, 2017	30.47	30.76	30.33	30.64	3,812,458	+0.15(+0.50%)
Mar 30, 2017	30.62	30.76	30.38	30.49	2,125,994	-0.14(-0.44%)
Mar 29, 2017	30.50	30.84	30.46	30.63	2,901,951	+0.00(+0.00%)
Mar 28, 2017	30.29	30.82	30.27	30.63	2,470,078	+0.21(+0.68%)
Mar 27, 2017	30.26	30.53	30.01	30.42	2,641,316	-0.23(-0.74%)
Mar 24, 2017	30.83	31.03	30.52	30.64	1,834,216	-0.20(-0.64%)
Mar 23, 2017	30.54	30.94	30.47	30.84	2,290,125	+0.26(+0.85%)
Mar 22, 2017	30.54	30.67	30.31	30.58	2,189,128	+0.08(+0.27%)
Mar 21, 2017	31.19	31.20	30.44	30.50	3,106,817	-0.60(-1.91%)
Mar 20, 2017	31.28	31.28	30.97	31.09	1,902,757	-0.15(-0.49%)
Mar 17, 2017	31.24	31.35	31.00	31.25	4,599,211	+0.01(+0.03%)
Mar 16, 2017	31.07	31.34	30.99	31.24	3,534,395	+0.24(+0.79%)
Mar 15, 2017	30.57	31.12	30.45	31.00	4,143,002	+0.63(+2.08%)
Mar 14, 2017	30.21	30.52	30.11	30.36	2,631,074	+0.00(+0.00%)
Mar 13, 2017	30.54	30.70	30.22	30.36	3,248,700	-0.23(-0.74%)
Mar 10, 2017	30.34	30.77	30.30	30.59	2,075,171	+0.20(+0.65%)
Mar 09, 2017	30.45	30.82	30.32	30.39	2,840,555	-0.10(-0.33%)
Mar 08, 2017	30.01	30.59	29.97	30.49	3,574,808	+0.51(+1.71%)
Mar 07, 2017	30.17	30.32	29.81	29.98	3,761,861	-0.19(-0.63%)
Mar 06, 2017	30.54	30.62	29.83	30.17	9,901,770	-0.54(-1.76%)
Mar 03, 2017	31.00	31.09	30.67	30.71	3,727,999	-0.24(-0.79%)
Mar 02, 2017	31.14	31.14	30.69	30.95	3,583,903	-0.21(-0.67%)

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.