Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.77	32.83	32.56	32.60	62,045	-0.30(-0.90%)
May 30, 2017	32.86	32.93	32.80	32.90	16,437	+0.03(+0.11%)
May 26, 2017	32.78	32.87	32.75	32.87	59,617	+0.16(+0.48%)
May 25, 2017	32.73	32.83	32.63	32.71	21,466	+0.25(+0.78%)
May 24, 2017	32.44	32.56	32.39	32.46	43,048	+0.07(+0.22%)
May 23, 2017	32.48	32.52	32.34	32.39	43,008	-0.06(-0.19%)
May 22, 2017	32.43	32.53	32.36	32.45	83,944	+0.05(+0.16%)
May 19, 2017	32.28	32.49	32.25	32.40	108,659	+0.58(+1.81%)
May 18, 2017	31.58	32.11	31.43	31.82	93,691	-0.93(-2.83%)
May 17, 2017	33.09	33.11	32.72	32.74	165,984	-0.61(-1.83%)
May 16, 2017	33.17	33.36	33.17	33.36	138,550	+0.20(+0.61%)
May 15, 2017	33.02	33.17	32.95	33.15	97,676	+0.29(+0.88%)
May 12, 2017	32.74	32.88	32.74	32.87	24,055	+0.23(+0.70%)
May 11, 2017	32.60	32.64	32.40	32.64	44,474	-0.01(-0.03%)
May 10, 2017	32.47	32.65	32.42	32.65	62,063	+0.49(+1.52%)
May 09, 2017	32.15	32.36	32.11	32.16	5,153,874	+0.31(+0.96%)
May 08, 2017	31.98	31.98	31.81	31.85	44,246	-0.02(-0.05%)
May 05, 2017	31.65	31.87	31.61	31.87	43,875	+0.16(+0.50%)
May 04, 2017	31.93	31.93	31.66	31.71	37,708	-0.41(-1.28%)
May 03, 2017	32.30	32.33	32.11	32.12	51,500	-0.28(-0.86%)
May 02, 2017	32.30	32.43	32.30	32.40	26,653	+0.10(+0.30%)
May 01, 2017	32.19	32.39	32.18	32.31	68,477	+0.14(+0.43%)
Apr 28, 2017	32.05	32.18	31.99	32.17	116,486	+0.05(+0.16%)
Apr 27, 2017	32.19	32.19	32.02	32.12	85,181	-0.06(-0.19%)
Apr 26, 2017	32.23	32.32	32.12	32.18	57,800	-0.11(-0.35%)
Apr 25, 2017	32.14	32.33	32.14	32.29	49,034	+0.34(+1.07%)
Apr 24, 2017	31.91	31.99	31.91	31.95	63,633	+0.44(+1.38%)
Apr 21, 2017	31.53	31.57	31.44	31.51	75,089	-0.07(-0.22%)
Apr 20, 2017	31.57	31.64	31.47	31.58	61,506	+0.43(+1.37%)
Apr 19, 2017	31.44	31.47	31.14	31.16	58,822	-0.19(-0.61%)
Apr 18, 2017	31.39	31.51	31.27	31.35	36,834	-0.45(-1.43%)
Apr 17, 2017	31.56	31.80	31.47	31.80	37,243	+0.39(+1.25%)
Apr 13, 2017	31.61	31.69	31.39	31.41	171,727	-0.17(-0.53%)
Apr 12, 2017	31.63	31.63	31.43	31.57	33,691	+0.00(+0.00%)
Apr 11, 2017	31.69	31.69	31.38	31.57	91,111	-0.14(-0.44%)
Apr 10, 2017	31.68	31.76	31.61	31.71	63,852	-0.12(-0.38%)
Apr 07, 2017	31.80	31.95	31.78	31.84	28,958	+0.00(+0.00%)
Apr 06, 2017	31.90	32.01	31.78	31.84	28,292	-0.09(-0.27%)
Apr 05, 2017	32.16	32.19	31.92	31.92	48,739	-0.04(-0.14%)
Apr 04, 2017	31.93	32.05	31.82	31.97	125,336	-0.03(-0.08%)
Apr 03, 2017	31.72	32.01	31.71	31.99	3,875,121	+0.29(+0.91%)
Mar 31, 2017	31.64	31.77	31.60	31.71	26,744	-0.14(-0.44%)
Mar 30, 2017	31.85	31.90	31.83	31.85	18,691	-0.17(-0.52%)
Mar 29, 2017	31.76	32.01	31.76	32.01	40,414	+0.18(+0.58%)
Mar 28, 2017	31.74	31.90	31.71	31.83	14,464	+0.11(+0.36%)
Mar 27, 2017	31.48	31.71	31.38	31.71	31,057	-0.06(-0.19%)
Mar 24, 2017	31.76	31.81	31.72	31.78	25,452	+0.04(+0.14%)
Mar 23, 2017	31.58	31.81	31.57	31.73	53,170	+0.00(+0.00%)
Mar 22, 2017	31.48	31.75	31.43	31.73	35,847	+0.15(+0.47%)
Mar 21, 2017	32.26	32.26	31.57	31.58	84,828	-0.55(-1.71%)
Mar 20, 2017	31.93	32.19	31.87	32.13	49,971	+0.32(+1.02%)
Mar 17, 2017	31.97	31.98	31.77	31.81	41,378	-0.03(-0.11%)
Mar 16, 2017	31.88	31.94	31.81	31.85	32,534	+0.19(+0.61%)
Mar 15, 2017	31.23	31.74	31.07	31.65	35,475	+0.58(+1.88%)
Mar 14, 2017	31.13	31.18	31.02	31.07	37,574	-0.25(-0.81%)
Mar 13, 2017	31.19	31.35	31.18	31.32	23,452	+0.55(+1.79%)
Mar 10, 2017	30.75	30.78	30.62	30.77	46,884	+0.28(+0.91%)
Mar 09, 2017	30.55	30.64	30.38	30.49	53,337	-0.22(-0.73%)
Mar 08, 2017	30.95	30.96	30.72	30.72	18,672	-0.22(-0.71%)
Mar 07, 2017	31.02	31.06	30.92	30.94	37,648	-0.04(-0.14%)
Mar 06, 2017	31.08	31.08	30.89	30.98	37,381	-0.10(-0.31%)
Mar 03, 2017	30.90	31.14	30.79	31.08	66,825	+0.37(+1.19%)
Mar 02, 2017	31.03	31.03	30.69	30.71	52,003	-0.70(-2.22%)

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.