Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.29	32.94	32.25	32.69	2,202,790	-1.98(-5.71%)
May 30, 2017	35.09	35.09	34.41	34.67	74,959	-0.46(-1.31%)
May 26, 2017	35.00	35.67	34.70	35.13	121,796	+0.00(+0.00%)
May 25, 2017	34.46	35.20	34.44	35.13	145,809	+0.72(+2.08%)
May 24, 2017	33.97	34.52	33.91	34.41	78,714	+0.45(+1.31%)
May 23, 2017	33.77	33.98	33.19	33.97	85,408	+0.34(+1.01%)
May 22, 2017	32.99	33.75	32.90	33.63	98,932	+0.68(+2.05%)
May 19, 2017	33.19	33.38	32.85	32.95	74,480	-0.15(-0.45%)
May 18, 2017	33.04	33.80	32.96	33.10	139,152	-0.03(-0.10%)
May 17, 2017	33.19	33.40	32.67	33.14	84,892	-0.40(-1.20%)
May 16, 2017	33.60	33.89	33.18	33.54	103,873	-0.06(-0.17%)
May 15, 2017	33.79	33.83	33.52	33.60	76,695	-0.10(-0.29%)
May 12, 2017	34.00	34.07	33.54	33.70	56,472	-0.34(-0.99%)
May 11, 2017	33.96	34.20	33.78	34.03	69,073	+0.02(+0.05%)
May 10, 2017	34.28	34.51	33.91	34.02	69,706	-0.31(-0.91%)
May 09, 2017	34.10	34.46	33.76	34.33	131,820	+0.26(+0.75%)
May 08, 2017	34.69	34.78	33.87	34.08	66,160	-0.59(-1.69%)
May 05, 2017	35.37	35.37	34.51	34.66	73,608	-0.68(-1.91%)
May 04, 2017	34.00	35.56	33.28	35.34	128,591	-0.45(-1.27%)
May 03, 2017	35.79	36.28	35.36	35.79	69,870	-0.16(-0.46%)
May 02, 2017	35.94	36.15	35.57	35.96	73,096	+0.11(+0.30%)
May 01, 2017	35.97	35.97	35.67	35.85	55,475	-0.07(-0.21%)
Apr 28, 2017	36.02	36.33	35.82	35.92	99,255	-0.05(-0.14%)
Apr 27, 2017	35.63	36.02	35.46	35.97	102,032	+0.41(+1.16%)
Apr 26, 2017	35.20	35.80	35.07	35.56	161,018	+0.40(+1.13%)
Apr 25, 2017	35.87	36.29	35.07	35.16	118,253	-0.45(-1.25%)
Apr 24, 2017	35.24	35.85	34.92	35.61	129,239	+0.87(+2.52%)
Apr 21, 2017	34.00	34.83	33.97	34.74	95,425	+0.50(+1.47%)
Apr 20, 2017	33.23	34.26	33.15	34.23	95,120	+1.01(+3.05%)
Apr 19, 2017	33.62	33.82	32.60	33.22	189,007	-0.16(-0.49%)
Apr 18, 2017	33.74	34.01	33.21	33.38	149,717	-0.32(-0.95%)
Apr 17, 2017	33.29	33.80	33.25	33.70	65,346	+0.38(+1.14%)
Apr 13, 2017	33.79	34.95	33.28	33.33	83,334	-0.57(-1.68%)
Apr 12, 2017	34.16	34.20	33.47	33.89	165,919	-0.31(-0.89%)
Apr 11, 2017	34.22	34.40	34.03	34.20	73,984	-0.07(-0.22%)
Apr 10, 2017	34.22	34.53	34.11	34.27	66,584	+0.07(+0.19%)
Apr 07, 2017	34.00	34.27	33.89	34.21	134,823	+0.18(+0.53%)
Apr 06, 2017	34.19	34.33	33.85	34.03	94,855	-0.16(-0.48%)
Apr 05, 2017	34.87	36.38	34.12	34.19	102,112	-0.43(-1.24%)
Apr 04, 2017	34.78	34.93	34.28	34.62	58,346	-0.12(-0.33%)
Apr 03, 2017	35.36	35.39	34.66	34.74	118,387	-0.61(-1.73%)
Mar 31, 2017	34.79	35.64	34.46	35.35	205,579	+0.56(+1.61%)
Mar 30, 2017	34.22	34.80	34.06	34.79	69,767	+0.62(+1.81%)
Mar 29, 2017	34.10	34.32	33.79	34.17	80,466	+0.03(+0.10%)
Mar 28, 2017	33.84	34.36	33.39	34.13	82,159	+0.32(+0.95%)
Mar 27, 2017	33.01	33.98	32.91	33.81	102,142	+0.48(+1.44%)
Mar 24, 2017	32.91	33.47	32.89	33.33	112,563	+0.63(+1.92%)
Mar 23, 2017	32.64	33.18	32.64	32.71	304,290	+0.04(+0.13%)
Mar 22, 2017	32.73	33.09	32.34	32.67	118,020	-0.24(-0.73%)
Mar 21, 2017	33.55	34.01	32.89	32.91	140,110	-0.52(-1.55%)
Mar 20, 2017	33.84	34.18	33.37	33.42	84,599	-0.58(-1.70%)
Mar 17, 2017	33.83	34.33	33.53	34.00	149,004	+0.01(+0.02%)
Mar 16, 2017	34.14	34.28	33.92	33.99	80,401	+0.02(+0.07%)
Mar 15, 2017	34.18	34.54	33.85	33.97	111,739	-0.20(-0.58%)
Mar 14, 2017	33.80	34.32	33.67	34.17	161,122	+0.09(+0.27%)
Mar 13, 2017	34.19	34.37	34.02	34.08	160,171	-0.09(-0.27%)
Mar 10, 2017	34.34	34.57	33.94	34.17	70,802	-0.06(-0.17%)
Mar 09, 2017	34.60	34.87	34.08	34.22	59,204	-0.17(-0.50%)
Mar 08, 2017	34.91	35.00	34.39	34.40	86,364	-0.26(-0.76%)
Mar 07, 2017	34.85	34.85	34.52	34.66	77,785	-0.23(-0.66%)
Mar 06, 2017	34.84	35.06	34.57	34.89	70,080	+0.04(+0.12%)
Mar 03, 2017	35.30	35.52	34.51	34.85	135,430	-0.48(-1.37%)
Mar 02, 2017	35.75	35.81	35.24	35.33	89,574	-0.43(-1.21%)

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.