Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.19	33.19	33.13	33.14	1,873	-0.05(-0.15%)
May 30, 2017	33.27	33.27	33.18	33.18	372	-0.11(-0.32%)
May 26, 2017	33.26	33.29	33.26	33.29	357	-0.03(-0.09%)
May 25, 2017	33.42	33.42	33.32	33.32	390	-0.07(-0.20%)
May 24, 2017	33.29	33.39	33.29	33.39	651	+0.19(+0.59%)
May 23, 2017	33.17	33.19	33.17	33.19	486	+0.13(+0.38%)
May 22, 2017	33.02	33.07	32.99	33.07	1,408	+0.10(+0.29%)
May 19, 2017	32.69	32.97	32.69	32.97	857	+0.38(+1.16%)
May 18, 2017	32.49	32.59	32.49	32.59	1,285	+0.18(+0.57%)
May 17, 2017	32.53	32.53	32.41	32.41	1,388	-0.02(-0.06%)
May 16, 2017	32.39	32.43	32.36	32.43	1,290	-0.02(-0.06%)
May 15, 2017	32.29	32.45	32.29	32.45	1,339	+0.55(+1.71%)
May 12, 2017	31.90	31.90	31.90	31.90	694	-0.07(-0.22%)
May 11, 2017	31.97	31.97	31.97	31.97	149	-0.14(-0.42%)
May 10, 2017	32.11	32.11	32.11	32.11	585	+0.02(+0.06%)
May 09, 2017	32.12	32.12	32.09	32.09	1,239	-0.02(-0.06%)
May 05, 2017				32.11	90	+0.16(+0.52%)
May 04, 2017	31.86	31.94	31.84	31.94	2,117	+0.04(+0.12%)
May 03, 2017	31.98	31.98	31.86	31.90	1,910	-0.14(-0.43%)
May 02, 2017	32.06	32.06	32.04	32.04	1,719	-0.07(-0.21%)
May 01, 2017	32.11	32.11	32.11	32.11	254	+0.15(+0.46%)
Apr 27, 2017				31.96	7	-0.14(-0.42%)
Apr 26, 2017	31.89	32.11	31.89	32.10	3,671	+0.08(+0.26%)
Apr 25, 2017	32.03	32.08	31.98	32.01	7,918	+0.22(+0.70%)
Apr 24, 2017	31.67	31.82	31.67	31.79	6,291	+0.46(+1.47%)
Apr 19, 2017				31.33	176	+0.01(+0.03%)
Apr 18, 2017	31.30	31.36	31.26	31.32	2,305	-0.06(-0.19%)
Apr 13, 2017		31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 12, 2017	31.44	31.46	31.38	31.38	4,849	-0.06(-0.20%)
Apr 11, 2017	31.32	31.45	31.29	31.44	6,190	+0.07(+0.23%)
Apr 10, 2017	31.29	31.38	31.29	31.37	2,953	-0.07(-0.22%)
Apr 07, 2017	31.44	31.45	31.44	31.44	1,138	+0.00(+0.00%)
Apr 06, 2017	31.31	31.45	31.31	31.44	15,202	-0.18(-0.58%)
Apr 05, 2017	31.58	31.62	31.58	31.62	2,585	+0.07(+0.21%)
Apr 04, 2017	31.51	31.55	31.51	31.55	889	+0.00(+0.00%)
Apr 03, 2017	31.57	31.57	31.48	31.55	1,221	+0.11(+0.33%)
Mar 31, 2017	31.34	31.46	31.34	31.45	1,465	-0.37(-1.16%)
Mar 30, 2017	31.82	31.86	31.80	31.82	22,554	-0.25(-0.78%)
Mar 29, 2017	32.05	32.07	32.05	32.07	1,105	-0.02(-0.06%)
Mar 28, 2017	31.94	32.09	31.94	32.09	610	+0.20(+0.64%)
Mar 27, 2017	31.88	31.88	31.88	31.88	160	+0.08(+0.26%)
Mar 24, 2017	31.96	31.96	31.80	31.80	1,238	-0.53(-1.65%)
Mar 22, 2017				32.33	246	+0.10(+0.33%)
Mar 21, 2017	32.32	32.32	32.19	32.23	717	-0.08(-0.25%)
Mar 20, 2017	32.31	32.31	32.31	32.31	330	-0.05(-0.16%)
Mar 17, 2017	32.36	32.36	32.36	32.36	404	+0.08(+0.25%)
Mar 16, 2017	32.20	32.28	32.20	32.28	593	+0.03(+0.09%)
Mar 15, 2017	31.95	32.27	31.95	32.25	2,178	+0.30(+0.94%)
Mar 13, 2017				31.95	20	+0.15(+0.46%)
Mar 10, 2017	31.76	31.81	31.75	31.81	2,020	+0.09(+0.28%)
Mar 08, 2017				31.72	20	-0.10(-0.31%)
Mar 07, 2017	31.84	31.91	31.81	31.82	19,468	-0.06(-0.18%)
Mar 06, 2017	31.89	31.96	31.87	31.87	623	-0.11(-0.34%)
Mar 03, 2017	31.91	31.98	31.91	31.98	1,576	-0.01(-0.04%)
Mar 02, 2017	31.95	31.99	31.95	31.99	341	-0.31(-0.96%)

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.