Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.67	33.03	32.46	32.83	106,497	+0.21(+0.63%)
May 30, 2017	32.54	32.75	32.34	32.63	69,693	+0.00(+0.00%)
May 26, 2017	32.79	32.79	32.54	32.63	70,442	-0.12(-0.38%)
May 25, 2017	32.54	32.91	32.42	32.75	178,641	+0.29(+0.89%)
May 24, 2017	32.01	32.46	32.01	32.46	218,040	+0.49(+1.54%)
May 23, 2017	31.39	32.05	31.39	31.97	189,655	+0.74(+2.37%)
May 22, 2017	30.78	31.23	30.65	31.23	111,384	+0.37(+1.20%)
May 19, 2017	30.37	30.86	30.37	30.86	174,853	+0.41(+1.35%)
May 18, 2017	30.24	30.65	29.96	30.45	121,626	+0.08(+0.27%)
May 17, 2017	30.33	30.65	30.20	30.37	159,934	-0.16(-0.54%)
May 16, 2017	30.78	30.86	30.51	30.53	65,477	-0.29(-0.93%)
May 15, 2017	30.61	30.90	30.57	30.82	122,008	+0.16(+0.54%)
May 12, 2017	30.49	30.82	30.49	30.65	104,597	+0.04(+0.13%)
May 11, 2017	30.53	30.70	30.33	30.61	92,246	+0.02(+0.05%)
May 10, 2017	30.56	30.78	30.47	30.60	98,673	+0.04(+0.13%)
May 09, 2017	31.00	31.15	30.52	30.56	129,993	-0.53(-1.70%)
May 08, 2017	31.25	31.41	30.72	31.09	111,142	-0.16(-0.52%)
May 05, 2017	31.21	31.57	31.00	31.25	168,902	+0.04(+0.13%)
May 04, 2017	31.41	31.45	30.88	31.21	112,214	-0.24(-0.78%)
May 03, 2017	31.94	31.98	31.23	31.45	161,016	-0.73(-2.28%)
May 02, 2017	32.02	32.92	32.02	32.19	161,966	+0.16(+0.51%)
May 01, 2017	32.31	32.31	31.82	32.02	141,674	-0.16(-0.51%)
Apr 28, 2017	32.59	32.59	32.10	32.19	146,905	-0.41(-1.25%)
Apr 27, 2017	32.76	33.16	32.59	32.59	95,813	-0.12(-0.37%)
Apr 26, 2017	32.31	33.00	32.19	32.72	190,392	+0.41(+1.26%)
Apr 25, 2017	32.35	32.59	31.82	32.31	183,773	+0.08(+0.25%)
Apr 24, 2017	32.27	32.43	31.78	32.23	117,361	+0.33(+1.02%)
Apr 21, 2017	31.70	32.06	31.45	31.90	157,783	+0.24(+0.77%)
Apr 20, 2017	31.37	31.78	31.26	31.66	141,333	+0.33(+1.04%)
Apr 19, 2017	31.62	31.78	31.21	31.33	119,491	-0.20(-0.65%)
Apr 18, 2017	31.13	31.55	31.04	31.53	147,440	+0.24(+0.78%)
Apr 17, 2017	30.88	31.33	30.65	31.29	86,441	+0.45(+1.45%)
Apr 13, 2017	31.04	31.17	30.80	30.84	99,317	-0.33(-1.05%)
Apr 12, 2017	30.76	31.37	30.76	31.17	91,666	-0.08(-0.26%)
Apr 11, 2017	30.84	31.29	30.84	31.25	101,570	+0.33(+1.05%)
Apr 10, 2017	30.84	30.96	30.56	30.92	98,721	+0.04(+0.13%)
Apr 07, 2017	30.80	31.25	30.80	30.88	154,856	+0.00(+0.00%)
Apr 06, 2017	30.84	31.00	30.64	30.88	109,722	+0.08(+0.26%)
Apr 05, 2017	31.09	31.25	30.68	30.80	126,632	-0.12(-0.40%)
Apr 04, 2017	31.04	31.33	30.78	30.92	149,138	-0.24(-0.78%)
Apr 03, 2017	30.88	31.25	30.60	31.17	253,918	+0.29(+0.92%)
Mar 31, 2017	31.00	31.45	30.84	30.88	225,744	-0.20(-0.66%)
Mar 30, 2017	31.00	31.21	30.80	31.09	137,733	+0.04(+0.13%)
Mar 29, 2017	31.04	31.33	30.87	31.04	250,414	-0.08(-0.26%)
Mar 28, 2017	31.09	31.53	30.84	31.13	224,489	-0.04(-0.13%)
Mar 27, 2017	30.52	31.41	30.52	31.17	176,599	+0.49(+1.59%)
Mar 24, 2017	30.23	31.33	30.15	30.68	325,273	+1.06(+3.58%)
Mar 23, 2017	29.25	29.99	29.25	29.62	79,905	+0.29(+0.97%)
Mar 22, 2017	29.29	29.66	29.05	29.33	98,023	+0.00(+0.00%)
Mar 21, 2017	29.58	29.78	29.29	29.33	105,480	-0.12(-0.41%)
Mar 20, 2017	29.78	29.99	29.31	29.46	110,698	-0.33(-1.09%)
Mar 17, 2017	29.42	30.11	29.33	29.78	294,056	+0.12(+0.41%)
Mar 16, 2017	30.03	30.03	29.46	29.66	88,378	-0.37(-1.22%)
Mar 15, 2017	29.37	30.15	29.37	30.03	102,779	+0.69(+2.36%)
Mar 14, 2017	29.46	29.62	29.25	29.33	75,162	-0.33(-1.10%)
Mar 13, 2017	29.58	29.94	29.58	29.66	108,862	-0.16(-0.55%)
Mar 10, 2017	29.66	29.94	29.42	29.82	100,425	+0.33(+1.10%)
Mar 09, 2017	29.82	30.03	29.46	29.50	66,004	-0.31(-1.03%)
Mar 08, 2017	30.72	30.72	29.78	29.80	103,095	-0.92(-2.98%)
Mar 07, 2017	30.76	31.39	30.68	30.72	73,563	+0.00(+0.00%)
Mar 06, 2017	30.80	31.04	30.68	30.72	58,186	-0.20(-0.66%)
Mar 03, 2017	31.37	31.41	30.64	30.92	108,091	-0.45(-1.43%)
Mar 02, 2017	30.96	31.53	30.84	31.37	151,255	+0.20(+0.65%)

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.