Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.72	31.72	31.37	31.56	496,262	+0.02(+0.07%)
May 30, 2017	31.49	31.74	31.39	31.53	221,451	-0.02(-0.07%)
May 26, 2017	31.46	31.63	31.23	31.56	267,309	+0.02(+0.06%)
May 25, 2017	31.37	31.70	31.26	31.54	132,535	+0.28(+0.90%)
May 24, 2017	31.07	31.42	30.86	31.26	208,231	+0.26(+0.83%)
May 23, 2017	31.07	31.09	30.46	31.00	212,296	-0.02(-0.08%)
May 22, 2017	30.78	31.33	30.78	31.02	231,515	+0.31(+1.00%)
May 19, 2017	31.23	31.47	30.69	30.71	296,672	-0.38(-1.21%)
May 18, 2017	30.46	31.15	30.46	31.09	349,764	+0.71(+2.32%)
May 17, 2017	31.28	31.61	30.36	30.39	290,341	-1.48(-4.65%)
May 16, 2017	31.77	31.91	31.61	31.87	220,683	+0.21(+0.67%)
May 15, 2017	31.30	32.10	31.30	31.66	288,838	+0.35(+1.13%)
May 12, 2017	31.18	31.44	31.04	31.30	221,978	+0.05(+0.15%)
May 11, 2017	31.07	31.42	30.82	31.26	257,495	+0.09(+0.30%)
May 10, 2017	30.90	31.49	30.88	31.16	268,181	+0.42(+1.38%)
May 09, 2017	31.28	31.42	30.62	30.74	439,013	-0.42(-1.36%)
May 08, 2017	29.84	31.46	29.75	31.16	633,187	+1.27(+4.25%)
May 05, 2017	29.66	29.91	29.47	29.89	230,352	+0.28(+0.95%)
May 04, 2017	29.66	29.87	29.35	29.61	154,423	+0.05(+0.16%)
May 03, 2017	29.77	29.82	29.12	29.56	292,979	-0.49(-1.64%)
May 02, 2017	30.27	30.27	29.82	30.06	305,338	-0.24(-0.78%)
May 01, 2017	31.21	31.21	29.93	30.29	513,216	-0.73(-2.35%)
Apr 28, 2017	32.60	33.65	30.95	31.02	567,977	-0.92(-2.87%)
Apr 27, 2017	31.80	32.34	31.80	31.94	339,937	+0.33(+1.04%)
Apr 26, 2017	31.56	31.84	31.04	31.61	318,317	+0.02(+0.07%)
Apr 25, 2017	31.54	32.13	31.49	31.58	223,343	+0.21(+0.67%)
Apr 24, 2017	31.26	31.55	31.07	31.37	370,454	+0.56(+1.83%)
Apr 21, 2017	30.76	30.93	30.46	30.81	200,751	-0.12(-0.38%)
Apr 20, 2017	30.53	30.95	30.31	30.93	227,363	+0.61(+2.02%)
Apr 19, 2017	30.22	30.55	30.17	30.31	220,181	+0.26(+0.86%)
Apr 18, 2017	29.68	30.08	29.63	30.06	225,547	+0.12(+0.39%)
Apr 17, 2017	29.61	29.96	29.56	29.94	134,701	+0.45(+1.52%)
Apr 13, 2017	29.80	30.06	29.23	29.49	173,906	-0.40(-1.34%)
Apr 12, 2017	30.29	30.53	29.80	29.89	130,377	-0.42(-1.40%)
Apr 11, 2017	30.03	30.36	29.51	30.31	159,132	+0.14(+0.47%)
Apr 10, 2017	30.57	30.64	30.03	30.17	132,520	-0.40(-1.31%)
Apr 07, 2017	30.10	30.68	30.10	30.57	330,381	+0.31(+1.01%)
Apr 06, 2017	29.75	30.29	29.44	30.27	249,559	+0.54(+1.82%)
Apr 05, 2017	30.24	30.43	29.73	29.73	224,165	-0.42(-1.40%)
Apr 04, 2017	30.03	30.41	29.84	30.15	296,549	-0.02(-0.08%)
Apr 03, 2017	30.67	30.97	30.13	30.17	487,710	-0.75(-2.43%)
Mar 31, 2017	30.62	31.04	30.46	30.93	291,087	+0.28(+0.92%)
Mar 30, 2017	30.50	30.71	30.29	30.64	204,104	+0.21(+0.70%)
Mar 29, 2017	30.50	30.57	30.29	30.43	122,534	-0.14(-0.46%)
Mar 28, 2017	30.17	30.67	29.89	30.57	165,848	+0.35(+1.17%)
Mar 27, 2017	29.75	30.43	29.53	30.22	223,222	-0.02(-0.08%)
Mar 24, 2017	30.24	30.59	30.06	30.24	188,524	+0.19(+0.63%)
Mar 23, 2017	30.03	30.34	29.66	30.06	121,952	-0.07(-0.23%)
Mar 22, 2017	30.03	30.24	29.70	30.13	168,157	+0.09(+0.31%)
Mar 21, 2017	31.42	31.51	29.96	30.03	316,725	-1.29(-4.13%)
Mar 20, 2017	31.58	31.87	31.30	31.33	151,370	-0.26(-0.82%)
Mar 17, 2017	31.07	31.73	31.00	31.58	689,291	+0.56(+1.82%)
Mar 16, 2017	31.35	31.47	30.90	31.02	184,506	-0.21(-0.68%)
Mar 15, 2017	30.55	31.33	30.31	31.23	398,503	+0.82(+2.71%)
Mar 14, 2017	30.43	30.43	30.10	30.41	184,217	-0.09(-0.31%)
Mar 13, 2017	30.22	30.55	30.22	30.50	244,892	+0.31(+1.01%)
Mar 10, 2017	29.75	30.29	29.75	30.20	290,760	+0.66(+2.23%)
Mar 09, 2017	29.44	29.94	29.42	29.54	220,945	+0.00(+0.00%)
Mar 08, 2017	29.44	29.77	29.44	29.54	259,860	+0.16(+0.56%)
Mar 07, 2017	29.40	29.82	29.23	29.37	236,280	-0.07(-0.24%)
Mar 06, 2017	29.23	29.55	28.93	29.44	251,406	+0.00(+0.00%)
Mar 03, 2017	29.89	30.13	29.40	29.44	237,353	-0.38(-1.26%)
Mar 02, 2017	30.24	30.31	29.59	29.82	236,835	-0.40(-1.32%)

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.