Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.13	34.35	34.03	34.29	2,041,597	+0.21(+0.62%)
May 30, 2017	34.01	34.20	33.94	34.08	918,667	+0.00(+0.00%)
May 26, 2017	34.06	34.17	34.00	34.08	1,142,957	-0.01(-0.03%)
May 25, 2017	34.10	34.31	34.00	34.09	798,384	+0.08(+0.24%)
May 24, 2017	33.78	34.17	33.71	34.01	1,046,503	+0.21(+0.63%)
May 23, 2017	33.97	34.06	33.75	33.80	980,718	-0.14(-0.41%)
May 22, 2017	33.77	34.00	33.72	33.94	1,221,581	+0.25(+0.74%)
May 19, 2017	33.71	33.88	33.67	33.69	1,398,774	-0.03(-0.08%)
May 18, 2017	33.67	33.87	33.50	33.71	915,019	+0.10(+0.30%)
May 17, 2017	33.77	33.99	33.60	33.61	971,141	-0.38(-1.11%)
May 16, 2017	34.10	34.11	33.75	33.99	1,243,224	-0.10(-0.30%)
May 15, 2017	33.82	34.20	33.75	34.09	1,836,718	+0.29(+0.85%)
May 12, 2017	34.03	34.03	33.79	33.80	934,771	-0.27(-0.78%)
May 11, 2017	34.21	34.28	33.95	34.07	1,507,052	-0.19(-0.56%)
May 10, 2017	34.52	35.13	34.20	34.26	1,927,131	-0.06(-0.19%)
May 09, 2017	33.27	34.33	33.27	34.33	2,540,121	+1.03(+3.09%)
May 08, 2017	33.64	33.70	33.29	33.30	2,851,660	-0.40(-1.20%)
May 05, 2017	33.57	33.76	33.45	33.70	1,378,582	+0.25(+0.74%)
May 04, 2017	33.57	33.64	33.34	33.45	735,449	-0.06(-0.16%)
May 03, 2017	33.60	33.61	33.24	33.51	1,320,280	-0.05(-0.14%)
May 02, 2017	33.58	33.61	33.30	33.56	1,614,380	+0.05(+0.14%)
May 01, 2017	33.55	33.71	33.36	33.51	1,229,251	-0.01(-0.03%)
Apr 28, 2017	33.65	33.65	33.19	33.52	1,035,400	-0.08(-0.25%)
Apr 27, 2017	33.68	33.79	33.55	33.60	595,343	-0.04(-0.11%)
Apr 26, 2017	33.77	33.77	33.54	33.64	1,432,445	-0.10(-0.30%)
Apr 25, 2017	34.01	34.01	33.68	33.74	955,902	-0.19(-0.57%)
Apr 24, 2017	33.93	34.12	33.70	33.93	1,016,946	+0.23(+0.68%)
Apr 21, 2017	33.58	33.73	33.54	33.70	642,630	+0.11(+0.33%)
Apr 20, 2017	33.45	33.65	33.30	33.59	758,648	+0.30(+0.91%)
Apr 19, 2017	33.53	33.68	33.20	33.29	1,451,930	-0.12(-0.36%)
Apr 18, 2017	33.25	33.55	33.25	33.41	1,219,900	-0.05(-0.16%)
Apr 17, 2017	33.19	33.46	33.18	33.46	898,349	+0.32(+0.97%)
Apr 13, 2017	33.35	33.45	33.10	33.14	889,423	-0.20(-0.61%)
Apr 12, 2017	33.53	33.64	33.26	33.34	783,762	-0.16(-0.47%)
Apr 11, 2017	33.40	33.56	33.25	33.50	634,102	+0.05(+0.16%)
Apr 10, 2017	33.41	33.68	33.39	33.45	539,481	-0.02(-0.05%)
Apr 07, 2017	33.45	33.71	33.40	33.46	836,856	-0.17(-0.52%)
Apr 06, 2017	33.56	33.71	33.33	33.64	1,175,740	+0.22(+0.66%)
Apr 05, 2017	33.57	33.77	33.37	33.42	1,037,800	-0.07(-0.22%)
Apr 04, 2017	33.68	33.73	33.42	33.49	880,774	-0.22(-0.65%)
Apr 03, 2017	33.84	34.01	33.60	33.71	1,167,540	-0.13(-0.38%)
Mar 31, 2017	34.01	34.07	33.84	33.84	1,376,695	-0.24(-0.70%)
Mar 30, 2017	33.88	34.14	33.87	34.08	674,625	+0.22(+0.65%)
Mar 29, 2017	33.71	33.90	33.68	33.86	693,222	+0.06(+0.19%)
Mar 28, 2017	33.51	33.83	33.34	33.79	1,272,346	+0.30(+0.90%)
Mar 27, 2017	33.23	33.57	33.18	33.49	840,620	-0.07(-0.22%)
Mar 24, 2017	33.68	33.78	33.48	33.57	810,808	-0.03(-0.08%)
Mar 23, 2017	33.68	33.92	33.58	33.59	975,490	-0.02(-0.05%)
Mar 22, 2017	33.57	33.78	33.46	33.61	1,303,540	+0.04(+0.11%)
Mar 21, 2017	34.06	34.21	33.55	33.57	2,069,833	-0.44(-1.30%)
Mar 20, 2017	34.32	34.68	33.95	34.01	1,944,055	-0.41(-1.20%)
Mar 17, 2017	34.14	34.46	34.14	34.43	1,740,349	+0.23(+0.67%)
Mar 16, 2017	33.71	34.22	33.67	34.20	2,503,915	+0.46(+1.36%)
Mar 15, 2017	33.53	33.85	33.53	33.74	1,123,559	+0.24(+0.71%)
Mar 14, 2017	33.53	33.73	33.37	33.50	1,229,161	-0.01(-0.03%)
Mar 13, 2017	33.30	33.60	33.15	33.51	1,392,477	-0.01(-0.03%)
Mar 10, 2017	33.53	33.58	33.35	33.52	1,283,942	+0.19(+0.58%)
Mar 09, 2017	33.25	33.40	33.14	33.33	1,880,488	+0.12(+0.36%)
Mar 08, 2017	33.00	33.25	32.96	33.21	1,369,660	+0.16(+0.47%)
Mar 07, 2017	33.00	33.09	32.97	33.05	1,345,208	-0.03(-0.08%)
Mar 06, 2017	32.94	33.28	32.94	33.08	1,651,648	-0.12(-0.36%)
Mar 03, 2017	32.90	33.22	32.90	33.20	1,891,866	+0.25(+0.75%)
Mar 02, 2017	33.48	33.48	32.71	32.95	1,647,027	+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.