Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.55	34.77	34.45	34.72	2,016,708	+0.21(+0.62%)
May 30, 2017	34.43	34.62	34.35	34.50	907,467	+0.00(+0.00%)
May 26, 2017	34.48	34.60	34.42	34.50	1,129,023	-0.01(-0.03%)
May 25, 2017	34.52	34.74	34.42	34.51	788,651	+0.08(+0.24%)
May 24, 2017	34.20	34.59	34.12	34.43	1,033,745	+0.21(+0.63%)
May 23, 2017	34.39	34.48	34.17	34.21	968,762	-0.14(-0.41%)
May 22, 2017	34.19	34.42	34.14	34.35	1,206,689	+0.25(+0.74%)
May 19, 2017	34.13	34.30	34.08	34.10	1,381,721	-0.03(-0.08%)
May 18, 2017	34.08	34.28	33.92	34.13	903,864	+0.10(+0.30%)
May 17, 2017	34.19	34.41	34.02	34.03	959,302	-0.38(-1.11%)
May 16, 2017	34.52	34.53	34.17	34.41	1,228,068	-0.10(-0.30%)
May 15, 2017	34.24	34.62	34.17	34.51	1,814,326	+0.29(+0.85%)
May 12, 2017	34.45	34.45	34.21	34.22	923,375	-0.27(-0.78%)
May 11, 2017	34.63	34.70	34.37	34.49	1,488,680	-0.20(-0.56%)
May 10, 2017	34.95	35.57	34.62	34.69	1,903,637	-0.07(-0.19%)
May 09, 2017	33.68	34.75	33.68	34.75	2,509,155	+1.04(+3.09%)
May 08, 2017	34.05	34.12	33.70	33.71	2,816,896	-0.41(-1.20%)
May 05, 2017	33.99	34.17	33.86	34.12	1,361,776	+0.25(+0.74%)
May 04, 2017	33.99	34.06	33.76	33.87	726,483	-0.06(-0.16%)
May 03, 2017	34.02	34.03	33.65	33.92	1,304,185	-0.05(-0.14%)
May 02, 2017	34.00	34.03	33.71	33.97	1,594,700	+0.05(+0.14%)
May 01, 2017	33.96	34.13	33.77	33.92	1,214,265	-0.01(-0.03%)
Apr 28, 2017	34.06	34.06	33.60	33.93	1,022,778	-0.08(-0.25%)
Apr 27, 2017	34.09	34.20	33.96	34.02	588,085	-0.04(-0.11%)
Apr 26, 2017	34.18	34.18	33.95	34.05	1,414,982	-0.10(-0.30%)
Apr 25, 2017	34.43	34.43	34.10	34.16	944,249	-0.20(-0.57%)
Apr 24, 2017	34.35	34.55	34.12	34.35	1,004,548	+0.23(+0.68%)
Apr 21, 2017	34.00	34.15	33.95	34.12	634,795	+0.11(+0.33%)
Apr 20, 2017	33.87	34.07	33.71	34.01	749,399	+0.31(+0.91%)
Apr 19, 2017	33.94	34.10	33.61	33.70	1,434,230	-0.12(-0.36%)
Apr 18, 2017	33.66	33.96	33.66	33.82	1,205,029	-0.06(-0.16%)
Apr 17, 2017	33.60	33.88	33.59	33.88	887,397	+0.33(+0.97%)
Apr 13, 2017	33.77	33.86	33.51	33.55	878,581	-0.20(-0.61%)
Apr 12, 2017	33.94	34.05	33.67	33.76	774,208	-0.16(-0.47%)
Apr 11, 2017	33.81	33.97	33.66	33.91	626,372	+0.06(+0.16%)
Apr 10, 2017	33.82	34.09	33.80	33.86	532,904	-0.02(-0.05%)
Apr 07, 2017	33.87	34.13	33.81	33.88	826,654	-0.18(-0.52%)
Apr 06, 2017	33.97	34.13	33.74	34.05	1,161,406	+0.22(+0.66%)
Apr 05, 2017	33.98	34.18	33.78	33.83	1,025,149	-0.07(-0.22%)
Apr 04, 2017	34.10	34.15	33.84	33.91	870,036	-0.22(-0.65%)
Apr 03, 2017	34.26	34.43	34.02	34.13	1,153,307	-0.13(-0.38%)
Mar 31, 2017	34.43	34.49	34.26	34.26	1,359,912	-0.24(-0.70%)
Mar 30, 2017	34.30	34.56	34.29	34.50	666,400	+0.22(+0.65%)
Mar 29, 2017	34.13	34.32	34.09	34.28	684,771	+0.07(+0.19%)
Mar 28, 2017	33.92	34.25	33.76	34.21	1,256,835	+0.31(+0.90%)
Mar 27, 2017	33.64	33.98	33.59	33.91	830,372	-0.07(-0.22%)
Mar 24, 2017	34.10	34.19	33.90	33.98	800,923	-0.03(-0.08%)
Mar 23, 2017	34.09	34.34	34.00	34.01	963,598	-0.02(-0.05%)
Mar 22, 2017	33.98	34.19	33.88	34.03	1,287,649	+0.04(+0.11%)
Mar 21, 2017	34.48	34.63	33.96	33.99	2,044,600	-0.45(-1.30%)
Mar 20, 2017	34.74	35.10	34.37	34.43	1,920,356	-0.42(-1.20%)
Mar 17, 2017	34.56	34.89	34.56	34.85	1,719,133	+0.23(+0.67%)
Mar 16, 2017	34.13	34.64	34.09	34.62	2,473,390	+0.46(+1.36%)
Mar 15, 2017	33.94	34.27	33.94	34.16	1,109,862	+0.24(+0.71%)
Mar 14, 2017	33.94	34.15	33.78	33.91	1,214,177	-0.01(-0.03%)
Mar 13, 2017	33.71	34.02	33.56	33.92	1,375,501	-0.01(-0.03%)
Mar 10, 2017	33.94	34.00	33.77	33.93	1,268,289	+0.20(+0.58%)
Mar 09, 2017	33.66	33.81	33.55	33.74	1,857,563	+0.12(+0.36%)
Mar 08, 2017	33.40	33.66	33.37	33.62	1,352,963	+0.16(+0.47%)
Mar 07, 2017	33.40	33.50	33.38	33.46	1,328,808	-0.03(-0.08%)
Mar 06, 2017	33.35	33.69	33.35	33.49	1,631,512	-0.12(-0.36%)
Mar 03, 2017	33.31	33.63	33.31	33.61	1,868,802	+0.25(+0.75%)
Mar 02, 2017	33.90	33.90	33.12	33.36	1,626,948	+0.20(+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.