Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.59	36.78	36.59	36.67	6,339	+0.85(+2.37%)
May 30, 2017	35.75	35.82	35.75	35.82	1,038	+0.10(+0.28%)
May 26, 2017	35.61	35.72	35.60	35.72	4,604	-0.06(-0.17%)
May 25, 2017	35.78	35.78	35.78	35.78	275	+0.33(+0.93%)
May 24, 2017	35.34	35.47	35.31	35.45	3,729	-0.37(-1.03%)
May 23, 2017	35.69	35.82	35.69	35.82	4,119	+0.58(+1.65%)
May 22, 2017	35.31	35.34	35.20	35.24	5,620	+0.67(+1.94%)
May 19, 2017	34.33	34.61	34.32	34.57	3,702	+1.34(+4.03%)
May 18, 2017	33.04	33.23	33.04	33.23	1,742	-0.76(-2.24%)
May 17, 2017	34.02	34.02	33.89	33.99	1,798	-0.18(-0.53%)
May 16, 2017	33.89	34.18	33.89	34.17	3,772	+0.29(+0.86%)
May 15, 2017	33.72	33.88	33.72	33.88	2,790	-0.34(-0.99%)
May 12, 2017	35.86	35.86	34.05	34.22	2,371	-1.16(-3.28%)
May 11, 2017	35.27	35.38	35.22	35.38	696	+0.06(+0.17%)
May 10, 2017	35.32	35.32	35.32	35.32	678	+0.25(+0.71%)
May 09, 2017	35.20	35.28	35.04	35.07	4,799	-0.03(-0.09%)
May 08, 2017	35.30	35.38	35.10	35.10	13,762	-0.58(-1.63%)
May 05, 2017	35.73	35.76	35.65	35.68	90,136	+0.47(+1.34%)
May 04, 2017	34.84	35.24	34.74	35.21	2,539	+1.09(+3.19%)
May 03, 2017	33.67	34.24	33.67	34.12	869	+0.46(+1.38%)
May 02, 2017	33.72	33.72	33.57	33.66	1,819	+0.50(+1.50%)
May 01, 2017	33.16	33.16	33.15	33.16	794	+0.14(+0.42%)
Apr 28, 2017	33.12	33.12	33.02	33.02	1,325	-0.53(-1.59%)
Apr 27, 2017	33.63	33.67	33.55	33.55	2,997	-0.34(-0.99%)
Apr 26, 2017	33.89	33.89	33.89	33.89	1,348	-0.34(-0.99%)
Apr 25, 2017	34.08	34.23	34.03	34.23	1,464	+0.32(+0.94%)
Apr 24, 2017	33.89	33.91	33.75	33.91	2,590	+1.27(+3.89%)
Apr 21, 2017	32.66	32.66	32.64	32.64	1,002	-0.21(-0.64%)
Apr 20, 2017	32.72	32.85	32.72	32.85	652	-0.22(-0.67%)
Apr 19, 2017	33.27	33.27	33.07	33.07	1,715	-0.50(-1.49%)
Apr 18, 2017	33.50	33.57	33.47	33.57	4,987	-0.20(-0.59%)
Apr 17, 2017	33.87	33.87	33.72	33.77	2,008	+0.21(+0.63%)
Apr 13, 2017	33.37	33.65	33.37	33.56	5,441	-0.08(-0.24%)
Apr 12, 2017	33.64	33.64	33.64	33.64	594	+0.09(+0.27%)
Apr 11, 2017	33.68	33.69	33.55	33.55	9,230	-0.11(-0.33%)
Apr 10, 2017	33.59	33.72	33.58	33.66	7,292	-0.16(-0.47%)
Apr 07, 2017	33.82	33.82	33.82	33.82	1,210	-0.11(-0.32%)
Apr 06, 2017	33.92	33.99	33.88	33.93	2,036	+0.01(+0.03%)
Apr 05, 2017	33.69	33.93	33.69	33.92	3,189	+0.08(+0.24%)
Apr 04, 2017	33.84	33.84	33.84	33.84	725	+0.05(+0.15%)
Apr 03, 2017	33.94	33.97	33.62	33.79	2,044	-0.26(-0.76%)
Mar 31, 2017	34.05	34.05	33.88	34.05	902	+0.47(+1.40%)
Mar 30, 2017	33.33	33.90	33.33	33.58	29,497	+0.48(+1.45%)
Mar 29, 2017	32.90	33.10	32.89	33.10	10,611	-0.05(-0.15%)
Mar 28, 2017	33.30	33.31	33.12	33.15	5,913	+1.13(+3.53%)
Mar 27, 2017	32.02	32.02	32.02	32.02	444	+0.45(+1.43%)
Mar 24, 2017	31.52	31.57	31.52	31.57	2,193	+0.24(+0.77%)
Mar 23, 2017	31.32	31.39	31.32	31.33	1,452	-0.32(-1.00%)
Mar 22, 2017	31.64	31.66	31.63	31.65	2,692	+0.34(+1.08%)
Mar 21, 2017	31.31	31.32	31.24	31.31	4,057	+0.30(+0.98%)
Mar 20, 2017	30.85	31.00	30.83	31.00	13,964	+0.27(+0.89%)
Mar 17, 2017	30.67	30.77	30.67	30.73	1,493	+0.09(+0.29%)
Mar 16, 2017	30.57	30.66	30.57	30.64	1,299	+0.20(+0.66%)
Mar 15, 2017	30.14	30.44	30.11	30.44	2,323	+0.34(+1.13%)
Mar 14, 2017	30.09	30.10	29.99	30.10	1,405	-0.01(-0.03%)
Mar 13, 2017	30.23	30.24	30.11	30.11	2,724	-0.20(-0.66%)
Mar 10, 2017	30.21	30.31	30.17	30.31	782	+0.23(+0.76%)
Mar 09, 2017	30.10	30.13	30.04	30.08	1,122	+0.24(+0.80%)
Mar 08, 2017	30.10	30.10	29.70	29.84	3,159	-0.23(-0.76%)
Mar 07, 2017	30.12	30.16	30.07	30.07	2,520	-0.35(-1.15%)
Mar 06, 2017	30.30	30.42	30.26	30.42	2,644	+0.60(+2.01%)
Mar 03, 2017	29.74	29.88	29.40	29.82	14,576	-1.20(-3.87%)
Mar 02, 2017	30.57	31.42	30.57	31.02	12,637	+0.18(+0.58%)

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.