Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.08	35.18	34.87	35.16	30,838	+0.62(+1.80%)
May 30, 2017	34.39	34.57	34.39	34.54	18,412	-0.54(-1.54%)
May 26, 2017	35.06	35.08	34.84	35.08	10,844	-0.02(-0.06%)
May 25, 2017	35.10	35.33	34.96	35.10	15,931	-0.12(-0.34%)
May 24, 2017	35.10	35.22	34.97	35.22	11,827	+0.08(+0.23%)
May 23, 2017	35.36	35.36	35.03	35.14	7,293	+0.05(+0.13%)
May 22, 2017	35.12	35.16	35.03	35.09	8,207	+0.45(+1.31%)
May 19, 2017	34.68	34.69	34.58	34.64	12,100	+0.68(+2.00%)
May 18, 2017	34.15	34.18	33.89	33.96	22,269	-0.17(-0.50%)
May 17, 2017	34.06	34.13	34.02	34.13	10,447	-0.47(-1.36%)
May 16, 2017	34.62	34.62	34.39	34.60	38,747	+0.51(+1.50%)
May 15, 2017	34.10	34.15	34.04	34.09	8,438	-0.02(-0.06%)
May 12, 2017	34.11	34.11	33.99	34.11	11,484	+0.22(+0.65%)
May 11, 2017	33.86	33.90	33.78	33.89	8,717	+0.37(+1.11%)
May 10, 2017	33.54	33.61	33.30	33.52	9,868	+0.10(+0.29%)
May 09, 2017	33.60	33.60	33.29	33.42	7,294	-0.32(-0.95%)
May 08, 2017	33.74	33.86	33.53	33.74	43,121	-0.91(-2.63%)
May 05, 2017	34.16	34.71	34.16	34.65	8,175	+0.65(+1.91%)
May 04, 2017	33.62	34.00	33.62	34.00	8,204	+0.41(+1.22%)
May 03, 2017	33.76	33.76	33.54	33.59	7,219	-0.61(-1.78%)
May 02, 2017	34.17	34.20	34.03	34.20	8,512	+0.00(+0.00%)
May 01, 2017	34.45	34.45	34.17	34.20	11,722	+0.17(+0.50%)
Apr 28, 2017	33.72	34.03	33.72	34.03	7,724	-0.08(-0.23%)
Apr 27, 2017	33.80	34.11	33.80	34.11	7,153	+0.23(+0.68%)
Apr 26, 2017	33.77	33.88	33.74	33.88	6,546	-0.18(-0.53%)
Apr 25, 2017	33.78	34.06	33.78	34.06	8,853	+0.37(+1.10%)
Apr 24, 2017	33.66	33.75	33.58	33.69	6,132	+0.87(+2.65%)
Apr 21, 2017	32.54	32.82	32.47	32.82	9,309	+0.57(+1.77%)
Apr 20, 2017	32.38	32.50	32.25	32.25	5,489	+0.11(+0.34%)
Apr 19, 2017	32.03	32.25	31.97	32.14	9,610	+0.39(+1.21%)
Apr 18, 2017	31.46	31.84	31.42	31.75	22,824	+0.11(+0.33%)
Apr 17, 2017	31.48	32.25	30.76	31.65	33,107	+0.45(+1.44%)
Apr 13, 2017	30.65	31.34	30.65	31.20	10,611	-0.27(-0.86%)
Apr 12, 2017	31.31	31.47	31.06	31.47	13,207	+0.59(+1.91%)
Apr 11, 2017	30.89	30.94	30.68	30.88	10,248	+0.11(+0.36%)
Apr 10, 2017	30.69	30.84	30.65	30.77	13,223	+0.37(+1.22%)
Apr 07, 2017	30.35	30.52	30.32	30.40	12,850	-1.25(-3.95%)
Apr 06, 2017	31.40	31.70	31.40	31.65	22,736	-0.94(-2.88%)
Apr 05, 2017	32.46	32.63	32.46	32.59	62,532	+0.16(+0.49%)
Apr 04, 2017	32.15	32.48	32.11	32.43	74,551	+0.23(+0.71%)
Apr 03, 2017	32.10	32.20	32.00	32.20	12,436	-0.09(-0.28%)
Mar 31, 2017	32.22	32.34	32.17	32.29	6,543	+0.72(+2.28%)
Mar 30, 2017	31.85	31.85	31.51	31.57	5,694	-0.30(-0.94%)
Mar 29, 2017	31.88	31.91	31.82	31.87	7,005	-0.17(-0.52%)
Mar 28, 2017	32.28	32.28	31.95	32.04	8,185	-0.31(-0.96%)
Mar 27, 2017	32.23	32.35	32.16	32.35	13,014	+0.05(+0.17%)
Mar 24, 2017	32.08	32.34	32.08	32.30	4,977	+0.34(+1.07%)
Mar 23, 2017	31.70	31.97	31.70	31.95	9,436	+0.60(+1.91%)
Mar 22, 2017	31.30	31.53	31.24	31.36	6,365	-0.11(-0.33%)
Mar 21, 2017	31.57	31.57	31.31	31.46	7,859	+0.16(+0.53%)
Mar 20, 2017	31.08	31.43	31.08	31.30	6,970	+0.46(+1.49%)
Mar 17, 2017	30.79	30.95	30.77	30.84	8,389	+0.27(+0.88%)
Mar 16, 2017	30.56	30.65	30.43	30.57	7,736	+0.11(+0.34%)
Mar 15, 2017	30.17	30.46	30.02	30.46	6,860	+0.01(+0.03%)
Mar 14, 2017	30.26	30.49	30.20	30.45	11,954	+0.35(+1.16%)
Mar 13, 2017	29.97	30.19	29.97	30.10	13,971	+0.03(+0.10%)
Mar 10, 2017	29.98	30.14	29.90	30.07	8,459	+0.67(+2.28%)
Mar 09, 2017	29.38	29.44	29.17	29.40	41,357	+0.20(+0.68%)
Mar 08, 2017	29.21	29.25	29.06	29.20	18,466	-0.46(-1.55%)
Mar 07, 2017	29.57	29.69	29.55	29.66	30,545	-0.38(-1.26%)
Mar 06, 2017	29.92	30.04	29.85	30.04	13,937	+0.15(+0.50%)
Mar 03, 2017	29.64	29.89	29.54	29.89	7,355	-0.06(-0.20%)
Mar 02, 2017	29.97	30.00	29.85	29.95	7,543	-0.16(-0.53%)

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.