Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.92	35.22	34.78	34.99	3,456,625	+0.12(+0.34%)
May 30, 2017	35.00	35.04	34.64	34.87	4,564,452	-0.25(-0.71%)
May 26, 2017	35.29	35.55	35.03	35.12	2,529,690	-0.20(-0.57%)
May 25, 2017	35.46	35.61	35.26	35.32	3,564,066	+0.00(+0.00%)
May 24, 2017	35.50	35.55	35.14	35.32	3,100,350	-0.01(-0.03%)
May 23, 2017	36.17	36.17	35.22	35.33	6,764,372	-0.89(-2.46%)
May 22, 2017	36.08	36.45	35.91	36.22	3,464,571	+0.23(+0.64%)
May 19, 2017	36.23	36.32	35.84	35.99	3,381,421	-0.16(-0.44%)
May 18, 2017	36.18	36.45	35.93	36.15	4,146,243	+0.11(+0.31%)
May 17, 2017	36.31	36.50	36.01	36.04	3,409,742	-0.45(-1.23%)
May 16, 2017	36.57	36.74	36.20	36.49	4,068,629	+0.05(+0.14%)
May 15, 2017	35.94	36.61	35.92	36.44	4,874,774	+0.16(+0.44%)
May 12, 2017	37.04	37.04	35.97	36.28	6,723,310	-0.75(-2.03%)
May 11, 2017	37.94	38.29	36.58	37.03	10,906,986	+0.78(+2.15%)
May 10, 2017	36.41	37.00	36.08	36.25	10,721,201	-0.32(-0.88%)
May 09, 2017	36.74	36.95	36.44	36.57	5,331,072	-0.14(-0.38%)
May 08, 2017	36.85	36.85	36.49	36.71	5,004,951	-0.16(-0.43%)
May 05, 2017	36.64	36.88	36.41	36.87	4,561,131	+0.19(+0.52%)
May 04, 2017	36.49	36.72	36.17	36.68	5,379,512	+0.36(+0.99%)
May 03, 2017	36.29	36.62	36.23	36.32	2,768,153	-0.06(-0.16%)
May 02, 2017	36.28	36.49	35.91	36.38	3,328,415	+0.22(+0.61%)
May 01, 2017	36.34	36.67	36.07	36.16	3,992,474	-0.21(-0.58%)
Apr 28, 2017	37.00	37.00	36.26	36.37	3,021,586	-0.53(-1.44%)
Apr 27, 2017	36.39	37.25	36.24	36.90	5,245,887	+0.55(+1.51%)
Apr 26, 2017	36.14	36.70	36.06	36.35	4,862,251	+0.29(+0.80%)
Apr 25, 2017	36.57	36.63	35.66	36.06	8,001,998	-0.40(-1.10%)
Apr 24, 2017	35.90	37.32	35.57	36.46	16,296,130	+0.75(+2.10%)
Apr 21, 2017	35.53	35.88	35.44	35.71	3,974,346	+0.21(+0.59%)
Apr 20, 2017	35.10	35.92	35.01	35.50	5,834,512	+0.59(+1.69%)
Apr 19, 2017	34.81	35.04	34.60	34.91	5,387,829	+0.09(+0.26%)
Apr 18, 2017	34.48	35.00	34.22	34.82	6,975,184	+0.30(+0.87%)
Apr 17, 2017	33.95	34.60	33.89	34.52	5,009,604	+0.56(+1.65%)
Apr 13, 2017	34.16	34.35	33.90	33.96	5,096,159	-0.16(-0.47%)
Apr 12, 2017	33.87	34.35	33.65	34.12	11,448,797	+0.57(+1.70%)
Apr 11, 2017	34.24	34.38	33.02	33.55	16,635,054	-0.62(-1.81%)
Apr 10, 2017		34.66	31.02	34.17	27,286,444	+3.10(+9.98%)
Apr 07, 2017	30.82	31.58	30.70	31.07	6,564,579	+0.26(+0.84%)
Apr 06, 2017	30.24	31.04	30.23	30.81	8,585,368	+0.56(+1.85%)
Apr 05, 2017	30.13	30.57	30.10	30.25	9,917,424	-0.06(-0.20%)
Apr 04, 2017	29.63	30.31	29.60	30.31	6,731,568	+0.55(+1.85%)
Apr 03, 2017	29.70	29.84	29.49	29.76	5,383,631	+0.04(+0.13%)
Mar 31, 2017	29.25	29.88	29.19	29.72	5,730,394	+0.45(+1.54%)
Mar 30, 2017	28.98	29.27	28.95	29.27	3,397,146	+0.13(+0.45%)
Mar 29, 2017	28.59	29.14	28.50	29.14	4,380,131	+0.54(+1.89%)
Mar 28, 2017	28.58	28.69	28.38	28.60	2,864,045	+0.07(+0.25%)
Mar 27, 2017	28.71	28.89	28.44	28.53	3,550,733	-0.40(-1.38%)
Mar 24, 2017	29.05	29.26	28.89	28.93	4,039,090	-0.27(-0.92%)
Mar 23, 2017	29.54	29.90	29.18	29.20	5,107,066	-0.72(-2.41%)
Mar 22, 2017	29.82	30.00	29.66	29.92	2,481,566	+0.09(+0.30%)
Mar 21, 2017	29.87	29.95	29.52	29.83	3,704,540	-0.02(-0.07%)
Mar 20, 2017	29.87	30.17	29.60	29.85	5,052,953	+0.32(+1.08%)
Mar 17, 2017	29.47	29.57	29.17	29.53	5,433,449	+0.06(+0.20%)
Mar 16, 2017	28.88	29.58	28.88	29.47	4,213,117	+0.58(+2.01%)
Mar 15, 2017	28.86	29.04	28.62	28.89	3,834,706	+0.03(+0.10%)
Mar 14, 2017	28.97	28.97	28.43	28.86	3,780,223	-0.09(-0.31%)
Mar 13, 2017	29.18	29.31	28.80	28.95	4,638,085	-0.24(-0.82%)
Mar 10, 2017	29.44	29.62	29.08	29.19	3,422,512	-0.09(-0.31%)
Mar 09, 2017	29.35	29.71	29.17	29.28	5,092,733	-0.08(-0.27%)
Mar 08, 2017	29.43	29.68	29.23	29.36	3,357,257	-0.11(-0.37%)
Mar 07, 2017	29.52	29.61	29.35	29.47	3,929,016	-0.19(-0.64%)
Mar 06, 2017	29.56	29.85	29.55	29.66	4,067,271	-0.04(-0.13%)
Mar 03, 2017	30.34	30.36	29.46	29.70	5,739,956	-0.76(-2.50%)
Mar 02, 2017	30.47	30.68	30.27	30.46	3,959,003	-0.16(-0.52%)

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.