Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.84	36.32	35.40	35.77	515,983	-0.01(-0.03%)
May 30, 2017	35.77	36.79	35.72	35.78	387,913	-0.05(-0.14%)
May 26, 2017	36.23	36.23	35.67	35.83	241,359	-0.49(-1.35%)
May 25, 2017	36.17	36.49	35.94	36.32	225,096	+0.24(+0.67%)
May 24, 2017	36.30	36.72	35.85	36.08	240,861	-0.15(-0.41%)
May 23, 2017	35.55	36.49	35.55	36.23	778,438	+0.69(+1.94%)
May 22, 2017	35.84	36.03	35.46	35.54	249,476	-0.30(-0.84%)
May 19, 2017	35.68	36.10	35.52	35.84	256,201	+0.29(+0.82%)
May 18, 2017	35.71	35.95	35.48	35.55	397,010	+0.07(+0.20%)
May 17, 2017	35.99	36.23	35.42	35.48	505,922	-0.57(-1.58%)
May 16, 2017	36.45	36.48	35.54	36.05	613,141	-0.09(-0.25%)
May 15, 2017	35.72	36.29	35.72	36.14	322,146	+0.33(+0.92%)
May 12, 2017	35.72	35.92	35.47	35.81	532,990	+0.15(+0.42%)
May 11, 2017	35.61	36.19	35.54	35.66	431,887	-0.23(-0.64%)
May 10, 2017	36.19	36.19	35.77	35.89	431,731	-0.29(-0.80%)
May 09, 2017	35.21	36.25	34.94	36.18	662,694	+0.84(+2.38%)
May 08, 2017	35.90	35.92	35.26	35.34	387,241	-0.66(-1.83%)
May 05, 2017	36.02	37.21	35.85	36.00	1,131,578	+0.13(+0.36%)
May 04, 2017	34.04	36.33	34.04	35.87	752,998	+1.87(+5.50%)
May 03, 2017	34.51	34.60	33.81	34.00	822,085	-0.69(-1.99%)
May 02, 2017	34.08	34.90	33.92	34.69	1,462,318	+0.74(+2.18%)
May 01, 2017	33.50	34.04	32.95	33.95	435,681	+0.48(+1.43%)
Apr 28, 2017	33.76	33.90	33.41	33.47	521,507	-0.18(-0.53%)
Apr 27, 2017	33.26	33.67	33.07	33.65	320,282	+0.34(+1.02%)
Apr 26, 2017	32.22	33.51	31.97	33.31	703,591	+1.19(+3.70%)
Apr 25, 2017	31.76	32.23	31.33	32.12	492,048	+0.51(+1.61%)
Apr 24, 2017	31.38	31.74	30.96	31.61	651,136	+0.45(+1.44%)
Apr 21, 2017	31.40	31.57	30.93	31.16	484,074	+0.37(+1.20%)
Apr 20, 2017	31.28	31.74	30.71	30.79	418,223	-0.55(-1.75%)
Apr 19, 2017	31.27	31.51	30.89	31.34	456,318	+0.12(+0.38%)
Apr 18, 2017	31.42	31.56	30.82	31.22	589,869	-0.39(-1.23%)
Apr 17, 2017	31.54	31.71	31.30	31.61	645,693	-0.03(-0.09%)
Apr 13, 2017	31.76	31.87	31.41	31.64	670,359	-0.14(-0.44%)
Apr 12, 2017	31.78	32.00	31.22	31.78	471,265	+0.59(+1.89%)
Apr 11, 2017	31.25	31.44	30.78	31.19	235,270	-0.08(-0.26%)
Apr 10, 2017	30.53	31.48	30.53	31.27	309,387	+0.66(+2.16%)
Apr 07, 2017	31.00	31.10	30.44	30.61	392,301	-0.39(-1.26%)
Apr 06, 2017	30.91	31.40	30.65	31.00	442,483	+0.00(+0.00%)
Apr 05, 2017	30.20	31.15	30.16	31.00	760,208	+0.84(+2.79%)
Apr 04, 2017	29.43	30.16	29.20	30.16	676,652	+0.79(+2.69%)
Apr 03, 2017	28.95	29.62	28.69	29.37	1,355,828	+0.71(+2.48%)
Mar 31, 2017	29.00	29.09	28.59	28.66	651,994	-0.28(-0.97%)
Mar 30, 2017	28.60	29.01	28.49	28.94	289,905	+0.21(+0.73%)
Mar 29, 2017	28.87	29.03	28.65	28.73	329,296	-0.16(-0.55%)
Mar 28, 2017	28.61	28.98	28.31	28.89	338,336	+0.30(+1.05%)
Mar 27, 2017	28.64	28.93	28.52	28.59	224,183	-0.26(-0.90%)
Mar 24, 2017	28.75	29.24	28.68	28.85	451,673	+0.01(+0.03%)
Mar 23, 2017	27.99	29.08	27.98	28.84	373,702	+0.74(+2.63%)
Mar 22, 2017	28.34	28.54	27.96	28.10	520,036	-0.26(-0.92%)
Mar 21, 2017	29.02	29.02	28.30	28.36	834,867	-0.54(-1.87%)
Mar 20, 2017	28.92	29.08	28.54	28.90	399,242	-0.13(-0.45%)
Mar 17, 2017	28.92	29.13	28.80	29.03	896,839	+0.14(+0.48%)
Mar 16, 2017	28.89	29.07	28.68	28.89	536,359	+0.00(+0.00%)
Mar 15, 2017	28.97	29.04	28.81	28.89	320,610	-0.13(-0.45%)
Mar 14, 2017	29.11	29.11	28.72	29.02	317,963	-0.05(-0.17%)
Mar 13, 2017	28.83	29.13	28.65	29.07	387,066	+0.21(+0.73%)
Mar 10, 2017	28.30	28.91	28.30	28.86	311,620	+0.56(+1.98%)
Mar 09, 2017	28.09	28.68	28.02	28.30	419,165	+0.19(+0.68%)
Mar 08, 2017	28.88	28.88	27.92	28.11	912,149	-0.68(-2.36%)
Mar 07, 2017	29.65	29.68	28.66	28.79	395,982	-0.90(-3.03%)
Mar 06, 2017	29.87	30.34	29.66	29.69	351,070	-0.38(-1.26%)
Mar 03, 2017	30.42	30.45	29.97	30.07	523,290	-0.28(-0.92%)
Mar 02, 2017	30.96	30.96	29.69	30.35	729,562	-0.56(-1.81%)

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.