Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.03	34.25	33.93	34.19	2,047,646	+0.21(+0.62%)
May 30, 2017	33.91	34.10	33.84	33.98	921,388	+0.00(+0.00%)
May 26, 2017	33.96	34.07	33.90	33.98	1,146,343	-0.01(-0.03%)
May 25, 2017	34.00	34.21	33.90	33.99	800,749	+0.08(+0.24%)
May 24, 2017	33.68	34.07	33.61	33.91	1,049,603	+0.21(+0.63%)
May 23, 2017	33.87	33.96	33.65	33.70	983,623	-0.14(-0.41%)
May 22, 2017	33.67	33.90	33.62	33.84	1,225,200	+0.25(+0.74%)
May 19, 2017	33.61	33.78	33.57	33.59	1,402,918	-0.03(-0.08%)
May 18, 2017	33.57	33.77	33.40	33.61	917,730	+0.10(+0.30%)
May 17, 2017	33.67	33.89	33.50	33.51	974,019	-0.38(-1.11%)
May 16, 2017	34.00	34.01	33.65	33.89	1,246,907	-0.10(-0.30%)
May 15, 2017	33.73	34.10	33.65	33.99	1,842,159	+0.29(+0.85%)
May 12, 2017	33.93	33.93	33.69	33.70	937,540	-0.27(-0.78%)
May 11, 2017	34.11	34.18	33.85	33.97	1,511,517	-0.19(-0.56%)
May 10, 2017	34.42	35.03	34.10	34.16	1,932,840	-0.06(-0.19%)
May 09, 2017	33.17	34.23	33.17	34.23	2,547,647	+1.02(+3.09%)
May 08, 2017	33.54	33.60	33.19	33.20	2,860,109	-0.40(-1.20%)
May 05, 2017	33.48	33.66	33.35	33.60	1,382,666	+0.25(+0.74%)
May 04, 2017	33.48	33.54	33.25	33.36	737,627	-0.05(-0.16%)
May 03, 2017	33.50	33.51	33.15	33.41	1,324,192	-0.05(-0.14%)
May 02, 2017	33.48	33.51	33.20	33.46	1,619,163	+0.05(+0.14%)
May 01, 2017	33.45	33.61	33.26	33.41	1,232,893	-0.01(-0.03%)
Apr 28, 2017	33.55	33.55	33.09	33.42	1,038,468	-0.08(-0.25%)
Apr 27, 2017	33.58	33.69	33.45	33.50	597,107	-0.04(-0.11%)
Apr 26, 2017	33.67	33.67	33.44	33.54	1,436,689	-0.10(-0.30%)
Apr 25, 2017	33.91	33.91	33.58	33.64	958,734	-0.19(-0.57%)
Apr 24, 2017	33.83	34.02	33.60	33.83	1,019,959	+0.23(+0.68%)
Apr 21, 2017	33.48	33.63	33.44	33.60	644,534	+0.11(+0.33%)
Apr 20, 2017	33.36	33.55	33.20	33.49	760,895	+0.30(+0.91%)
Apr 19, 2017	33.43	33.58	33.10	33.19	1,456,232	-0.12(-0.36%)
Apr 18, 2017	33.15	33.45	33.15	33.31	1,223,515	-0.05(-0.16%)
Apr 17, 2017	33.09	33.37	33.08	33.37	901,010	+0.32(+0.97%)
Apr 13, 2017	33.26	33.35	33.00	33.05	892,059	-0.20(-0.61%)
Apr 12, 2017	33.43	33.54	33.16	33.25	786,084	-0.16(-0.47%)
Apr 11, 2017	33.30	33.46	33.15	33.40	635,981	+0.05(+0.16%)
Apr 10, 2017	33.31	33.58	33.29	33.35	541,079	-0.02(-0.05%)
Apr 07, 2017	33.36	33.61	33.30	33.37	839,335	-0.17(-0.52%)
Apr 06, 2017	33.46	33.61	33.23	33.54	1,179,223	+0.22(+0.66%)
Apr 05, 2017	33.47	33.67	33.27	33.32	1,040,875	-0.07(-0.22%)
Apr 04, 2017	33.58	33.63	33.32	33.39	883,383	-0.22(-0.65%)
Apr 03, 2017	33.74	33.91	33.50	33.61	1,170,999	-0.13(-0.38%)
Mar 31, 2017	33.91	33.97	33.74	33.74	1,380,774	-0.24(-0.70%)
Mar 30, 2017	33.78	34.04	33.77	33.98	676,623	+0.22(+0.65%)
Mar 29, 2017	33.61	33.80	33.58	33.76	695,276	+0.06(+0.19%)
Mar 28, 2017	33.41	33.73	33.25	33.69	1,276,115	+0.30(+0.90%)
Mar 27, 2017	33.14	33.47	33.08	33.39	843,111	-0.07(-0.22%)
Mar 24, 2017	33.58	33.68	33.38	33.47	813,210	-0.03(-0.08%)
Mar 23, 2017	33.58	33.82	33.48	33.49	978,381	-0.02(-0.05%)
Mar 22, 2017	33.47	33.68	33.37	33.51	1,307,402	+0.04(+0.11%)
Mar 21, 2017	33.96	34.11	33.45	33.48	2,075,966	-0.44(-1.30%)
Mar 20, 2017	34.22	34.57	33.85	33.91	1,949,815	-0.41(-1.20%)
Mar 17, 2017	34.04	34.36	34.04	34.33	1,745,505	+0.23(+0.67%)
Mar 16, 2017	33.61	34.12	33.57	34.10	2,511,334	+0.46(+1.36%)
Mar 15, 2017	33.43	33.75	33.43	33.64	1,126,888	+0.24(+0.71%)
Mar 14, 2017	33.43	33.63	33.27	33.40	1,232,803	-0.01(-0.03%)
Mar 13, 2017	33.20	33.50	33.05	33.41	1,396,602	-0.01(-0.03%)
Mar 10, 2017	33.43	33.48	33.26	33.42	1,287,746	+0.19(+0.58%)
Mar 09, 2017	33.15	33.30	33.05	33.23	1,886,059	+0.12(+0.36%)
Mar 08, 2017	32.90	33.15	32.86	33.11	1,373,718	+0.16(+0.47%)
Mar 07, 2017	32.90	32.99	32.88	32.95	1,349,193	-0.03(-0.08%)
Mar 06, 2017	32.84	33.18	32.84	32.98	1,656,541	-0.12(-0.36%)
Mar 03, 2017	32.81	33.12	32.81	33.10	1,897,471	+0.25(+0.75%)
Mar 02, 2017	33.38	33.38	32.61	32.85	1,651,907	+0.19(+0.59%)

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.