Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.99	32.99	32.64	32.79	1,361,741	-0.11(-0.34%)
May 30, 2017	32.75	32.97	32.71	32.90	1,090,330	+0.01(+0.05%)
May 26, 2017	33.34	33.34	32.82	32.89	1,204,740	-0.37(-1.11%)
May 25, 2017	32.95	33.45	32.89	33.25	1,638,678	+0.50(+1.54%)
May 24, 2017	32.34	32.77	32.34	32.75	1,398,740	+0.39(+1.21%)
May 23, 2017	32.66	32.68	32.31	32.36	886,165	-0.17(-0.51%)
May 22, 2017	32.58	32.78	32.49	32.53	953,729	+0.04(+0.12%)
May 19, 2017	32.43	32.50	32.34	32.49	983,940	+0.11(+0.32%)
May 18, 2017	32.36	32.67	32.16	32.38	2,141,124	+0.04(+0.12%)
May 17, 2017	32.60	32.74	32.34	32.34	2,209,116	-0.47(-1.44%)
May 16, 2017	33.14	33.31	32.78	32.82	1,230,190	+0.11(+0.33%)
May 15, 2017	32.68	32.85	32.64	32.71	852,831	+0.27(+0.84%)
May 12, 2017	32.36	32.62	32.36	32.44	973,060	-0.02(-0.07%)
May 11, 2017	32.40	32.56	32.31	32.46	1,006,248	-0.13(-0.38%)
May 10, 2017	32.56	32.64	32.44	32.59	1,031,204	+0.02(+0.07%)
May 09, 2017	32.76	32.87	32.50	32.56	1,366,489	-0.32(-0.96%)
May 08, 2017	33.05	33.11	32.79	32.88	1,041,275	-0.17(-0.51%)
May 05, 2017	32.61	33.08	32.59	33.05	1,219,975	+0.50(+1.54%)
May 04, 2017	32.79	32.92	32.42	32.55	1,552,079	-0.11(-0.34%)
May 03, 2017	32.74	32.84	32.57	32.66	1,361,246	-0.19(-0.58%)
May 02, 2017	32.56	32.88	32.42	32.85	2,067,488	+0.29(+0.88%)
May 01, 2017	33.20	33.21	32.56	32.56	2,468,227	-0.93(-2.77%)
Apr 28, 2017	33.03	33.91	32.94	33.49	3,658,573	+1.19(+3.70%)
Apr 27, 2017	31.82	32.35	31.77	32.30	2,346,608	+0.57(+1.79%)
Apr 26, 2017	31.66	31.73	31.50	31.73	1,168,389	+0.08(+0.26%)
Apr 25, 2017	31.64	31.82	31.52	31.65	1,383,259	-0.10(-0.33%)
Apr 24, 2017	31.70	31.91	31.68	31.75	1,072,499	+0.32(+1.03%)
Apr 21, 2017	31.41	31.55	31.31	31.43	1,270,741	-0.08(-0.26%)
Apr 20, 2017	31.53	31.94	31.46	31.51	2,930,387	-0.45(-1.41%)
Apr 19, 2017	31.98	32.06	31.83	31.96	1,009,087	+0.04(+0.14%)
Apr 18, 2017	31.65	31.94	31.63	31.91	1,123,698	+0.07(+0.21%)
Apr 17, 2017	31.50	31.90	31.50	31.85	1,220,959	+0.43(+1.38%)
Apr 13, 2017	31.66	31.81	31.41	31.41	1,279,611	-0.27(-0.84%)
Apr 12, 2017	31.46	31.71	31.42	31.68	1,267,115	+0.04(+0.12%)
Apr 11, 2017	31.71	31.77	31.38	31.64	1,249,250	-0.11(-0.35%)
Apr 10, 2017	31.76	31.83	31.62	31.75	1,026,662	+0.02(+0.07%)
Apr 07, 2017	31.68	31.76	31.52	31.73	937,001	+0.10(+0.33%)
Apr 06, 2017	31.64	31.84	31.57	31.63	1,200,493	-0.02(-0.07%)
Apr 05, 2017	31.77	31.92	31.60	31.65	1,466,014	+0.04(+0.12%)
Apr 04, 2017	31.61	31.82	31.56	31.61	2,460,546	-0.18(-0.56%)
Apr 03, 2017	31.77	31.89	31.46	31.79	2,274,604	-0.08(-0.25%)
Mar 31, 2017	31.90	32.00	31.79	31.87	1,476,531	-0.17(-0.53%)
Mar 30, 2017	32.04	32.18	31.91	32.04	1,263,212	+0.02(+0.07%)
Mar 29, 2017	32.12	32.17	31.83	32.02	1,834,243	-0.17(-0.53%)
Mar 28, 2017	32.10	32.32	32.03	32.19	1,492,255	+0.07(+0.23%)
Mar 27, 2017	32.09	32.22	31.94	32.11	950,253	-0.14(-0.43%)
Mar 24, 2017	32.15	32.60	32.15	32.25	1,938,652	+0.09(+0.28%)
Mar 23, 2017	32.00	32.23	31.94	32.16	1,355,168	+0.17(+0.53%)
Mar 22, 2017	31.72	32.04	31.66	32.00	1,409,421	+0.17(+0.53%)
Mar 21, 2017	31.96	32.35	31.77	31.83	1,604,376	+0.04(+0.14%)
Mar 20, 2017	31.91	32.16	31.76	31.78	1,061,571	-0.26(-0.81%)
Mar 17, 2017	32.38	32.54	31.89	32.04	1,612,889	-0.24(-0.75%)
Mar 16, 2017	32.27	32.48	32.19	32.28	1,206,030	+0.08(+0.25%)
Mar 15, 2017	31.80	32.25	31.80	32.20	1,148,867	+0.44(+1.39%)
Mar 14, 2017	31.86	32.02	31.73	31.76	980,843	-0.17(-0.53%)
Mar 13, 2017	31.83	32.07	31.83	31.93	1,022,466	+0.09(+0.28%)
Mar 10, 2017	31.90	32.00	31.71	31.84	1,258,633	+0.20(+0.63%)
Mar 09, 2017	31.55	31.84	31.49	31.64	1,214,025	+0.08(+0.26%)
Mar 08, 2017	31.68	31.91	31.55	31.56	1,832,385	-0.07(-0.21%)
Mar 07, 2017	31.43	31.79	31.35	31.63	1,503,449	+0.13(+0.40%)
Mar 06, 2017	31.55	31.71	31.40	31.50	1,700,724	-0.11(-0.35%)
Mar 03, 2017	31.66	31.69	31.46	31.61	1,990,748	-0.08(-0.26%)
Mar 02, 2017	31.15	31.83	31.15	31.69	3,710,425	+0.43(+1.39%)

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.