Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.33	34.37	33.98	34.23	143,745	-0.09(-0.25%)
May 30, 2017	34.50	34.50	34.11	34.32	133,784	-0.58(-1.67%)
May 26, 2017	34.77	35.05	34.77	34.90	228,539	+0.48(+1.40%)
May 25, 2017	34.42	34.63	34.37	34.42	190,978	+0.22(+0.65%)
May 24, 2017	34.14	34.22	33.76	34.19	119,743	-0.25(-0.71%)
May 23, 2017	34.55	34.65	34.42	34.44	200,659	+0.27(+0.78%)
May 22, 2017	34.15	34.30	33.90	34.17	210,513	+0.22(+0.66%)
May 19, 2017	33.64	34.04	33.39	33.95	464,256	+0.51(+1.53%)
May 18, 2017	33.42	33.62	33.23	33.44	533,296	-0.07(-0.22%)
May 17, 2017	34.29	34.29	33.51	33.51	259,909	-1.40(-4.01%)
May 16, 2017	35.11	35.11	34.66	34.91	265,675	-0.10(-0.29%)
May 15, 2017	34.66	35.02	34.62	35.01	331,542	+1.07(+3.14%)
May 12, 2017	33.76	33.99	33.69	33.94	152,423	-0.19(-0.55%)
May 11, 2017	33.97	34.22	33.95	34.13	164,952	+0.39(+1.15%)
May 10, 2017	33.53	33.82	33.53	33.74	251,169	-0.28(-0.83%)
May 09, 2017	33.86	34.21	33.86	34.02	234,990	+0.13(+0.38%)
May 08, 2017	33.80	33.99	33.80	33.89	281,996	+1.05(+3.21%)
May 05, 2017	32.56	32.89	32.44	32.84	189,761	+0.25(+0.75%)
May 04, 2017	32.62	32.74	32.54	32.59	208,468	+0.30(+0.92%)
May 03, 2017	32.22	32.42	32.10	32.30	98,148	-0.11(-0.33%)
May 02, 2017	32.30	32.50	32.16	32.41	193,969	+0.79(+2.51%)
May 01, 2017	31.57	31.78	31.35	31.61	134,557	+0.26(+0.83%)
Apr 28, 2017	31.68	31.68	31.27	31.35	537,357	-0.50(-1.58%)
Apr 27, 2017	32.28	32.48	31.47	31.86	744,564	-0.60(-1.84%)
Apr 26, 2017	32.61	32.61	32.39	32.46	239,885	-0.50(-1.53%)
Apr 25, 2017	32.88	33.18	32.82	32.96	235,054	+0.50(+1.56%)
Apr 24, 2017	32.75	32.76	32.40	32.46	187,160	+0.72(+2.27%)
Apr 21, 2017	32.00	32.09	31.73	31.73	195,441	-0.25(-0.79%)
Apr 20, 2017		32.36	31.78	31.99	224,342	+0.81(+2.59%)
Apr 19, 2017	31.55	31.60	31.15	31.18	266,687	+0.04(+0.14%)
Apr 18, 2017	31.37	31.51	31.12	31.14	289,758	-0.87(-2.73%)
Apr 17, 2017	32.02	32.02	31.52	32.01	332,660	+1.72(+5.69%)
Apr 13, 2017	30.72	30.96	30.28	30.28	227,378	+0.52(+1.74%)
Apr 12, 2017	29.91	29.94	29.64	29.77	181,120	-0.25(-0.84%)
Apr 11, 2017	30.04	30.04	29.64	30.02	203,050	-0.07(-0.24%)
Apr 10, 2017	30.23	30.28	29.89	30.09	306,275	-0.88(-2.84%)
Apr 07, 2017	31.00	31.10	30.88	30.97	147,313	-0.28(-0.90%)
Apr 06, 2017	31.30	31.30	31.05	31.25	190,173	+0.01(+0.02%)
Apr 05, 2017	31.68	31.68	31.24	31.24	460,237	-0.20(-0.64%)
Apr 04, 2017	31.29	31.48	31.23	31.45	289,520	-0.36(-1.13%)
Apr 03, 2017	31.85	31.89	31.57	31.81	105,309	+0.09(+0.30%)
Mar 31, 2017	31.89	31.91	31.63	31.71	154,417	-0.35(-1.10%)
Mar 30, 2017	31.94	32.07	31.87	32.07	255,770	-0.19(-0.58%)
Mar 29, 2017	32.40	32.40	32.17	32.25	162,349	-0.23(-0.71%)
Mar 28, 2017	32.20	32.50	32.00	32.48	221,512	+0.19(+0.60%)
Mar 27, 2017	31.81	32.40	31.81	32.29	309,973	-0.43(-1.30%)
Mar 24, 2017	32.43	32.76	32.34	32.72	199,093	+0.28(+0.87%)
Mar 23, 2017	32.12	32.63	31.89	32.43	165,221	+0.45(+1.42%)
Mar 22, 2017	31.69	32.07	31.69	31.98	165,006	-0.08(-0.25%)
Mar 21, 2017	33.04	33.04	32.05	32.06	239,219	-0.95(-2.88%)
Mar 20, 2017	32.84	33.21	32.77	33.01	532,172	+0.09(+0.26%)
Mar 17, 2017	32.93	33.08	32.69	32.92	398,756	-0.03(-0.09%)
Mar 16, 2017	32.79	33.00	32.79	32.95	238,692	+0.22(+0.66%)
Mar 15, 2017	32.25	32.74	32.16	32.74	603,113	+0.62(+1.93%)
Mar 14, 2017	32.02	32.22	31.86	32.12	230,950	+0.20(+0.63%)
Mar 13, 2017	31.66	31.94	31.60	31.91	277,852	+1.36(+4.44%)
Mar 10, 2017	30.40	30.60	30.36	30.56	149,118	+0.50(+1.68%)
Mar 09, 2017	30.21	30.23	29.94	30.05	214,644	-0.09(-0.31%)
Mar 08, 2017	30.47	30.64	30.10	30.15	209,191	+0.42(+1.41%)
Mar 07, 2017	29.83	29.96	29.66	29.73	100,382	+0.38(+1.30%)
Mar 06, 2017	29.52	29.52	29.33	29.35	149,854	-0.30(-1.00%)
Mar 03, 2017	29.68	29.71	29.42	29.64	69,811	-0.02(-0.07%)
Mar 02, 2017	30.18	30.18	29.66	29.66	213,463	-0.35(-1.18%)

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.