Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.59	34.59	34.33	34.46	72,063	+0.07(+0.19%)
May 30, 2017	34.28	34.42	34.28	34.39	31,093	+0.02(+0.06%)
May 26, 2017	34.34	34.39	34.31	34.37	61,453	-0.02(-0.07%)
May 25, 2017	34.39	34.39	34.24	34.39	29,156	+0.20(+0.58%)
May 24, 2017	34.13	34.20	34.10	34.20	51,649	+0.09(+0.27%)
May 23, 2017	34.15	34.20	34.07	34.10	32,875	+0.05(+0.15%)
May 22, 2017	33.99	34.09	33.92	34.05	45,585	+0.24(+0.71%)
May 19, 2017	33.70	33.89	33.61	33.81	58,207	+0.19(+0.57%)
May 18, 2017	33.56	33.70	33.39	33.62	47,650	+0.06(+0.16%)
May 17, 2017	33.81	33.81	33.57	33.57	59,397	-0.31(-0.92%)
May 16, 2017	34.06	34.07	33.85	33.88	37,995	-0.14(-0.42%)
May 15, 2017	33.94	34.07	33.94	34.02	102,238	+0.16(+0.47%)
May 12, 2017	33.90	33.91	33.83	33.86	42,102	-0.05(-0.15%)
May 11, 2017	33.96	33.96	33.76	33.91	39,225	-0.15(-0.45%)
May 10, 2017	34.03	34.07	33.97	34.07	74,371	+0.08(+0.23%)
May 09, 2017	34.08	34.12	33.95	33.99	55,721	-0.13(-0.37%)
May 08, 2017	34.17	34.17	34.04	34.12	46,450	-0.08(-0.23%)
May 05, 2017	34.09	34.20	34.02	34.20	65,058	+0.24(+0.70%)
May 04, 2017	34.10	34.10	33.85	33.96	58,609	-0.04(-0.11%)
May 03, 2017	34.02	34.02	33.92	33.99	32,466	-0.02(-0.06%)
May 02, 2017	34.04	34.04	33.93	34.01	33,031	+0.00(+0.01%)
May 01, 2017	34.15	34.15	33.98	34.01	71,315	-0.08(-0.24%)
Apr 28, 2017	34.36	34.36	34.07	34.09	20,241	-0.18(-0.53%)
Apr 27, 2017	34.25	34.35	34.21	34.27	51,847	+0.05(+0.16%)
Apr 26, 2017	34.24	34.38	34.19	34.22	55,084	-0.02(-0.07%)
Apr 25, 2017	34.25	34.30	34.10	34.24	65,531	+0.10(+0.30%)
Apr 24, 2017	34.11	34.18	34.01	34.14	36,133	+0.27(+0.80%)
Apr 21, 2017	33.86	33.93	33.83	33.87	158,416	+0.00(+0.00%)
Apr 20, 2017	33.84	33.91	33.70	33.87	39,348	+0.15(+0.45%)
Apr 19, 2017	33.98	33.98	33.68	33.72	34,642	-0.09(-0.26%)
Apr 18, 2017	33.73	33.81	33.67	33.81	67,786	+0.03(+0.10%)
Apr 17, 2017	33.66	33.77	33.60	33.77	38,289	+0.19(+0.57%)
Apr 13, 2017	33.69	33.76	33.54	33.58	43,379	-0.17(-0.52%)
Apr 12, 2017	33.80	33.81	33.72	33.76	43,130	+0.00(+0.00%)
Apr 11, 2017	33.68	33.78	33.61	33.76	31,085	-0.00(-0.01%)
Apr 10, 2017	33.76	33.85	33.68	33.76	44,731	+0.02(+0.06%)
Apr 07, 2017	33.87	33.87	33.72	33.74	61,287	-0.04(-0.12%)
Apr 06, 2017	33.76	33.85	33.69	33.78	35,840	+0.07(+0.21%)
Apr 05, 2017	33.99	34.00	33.69	33.71	51,914	-0.08(-0.22%)
Apr 04, 2017	33.73	33.84	33.66	33.79	40,635	+0.01(+0.04%)
Apr 03, 2017	33.82	33.85	33.65	33.77	96,325	-0.17(-0.49%)
Mar 31, 2017	33.92	34.03	33.87	33.94	41,234	+0.02(+0.07%)
Mar 30, 2017	33.92	33.94	33.79	33.92	40,136	+0.06(+0.17%)
Mar 29, 2017	33.84	33.92	33.80	33.86	40,624	-0.04(-0.12%)
Mar 28, 2017	33.71	33.92	33.71	33.90	51,226	+0.21(+0.64%)
Mar 27, 2017	33.47	33.72	33.47	33.69	50,034	-0.08(-0.23%)
Mar 24, 2017	33.81	33.88	33.73	33.76	84,956	+0.01(+0.02%)
Mar 23, 2017	33.82	33.97	33.69	33.76	42,850	-0.06(-0.17%)
Mar 22, 2017	33.81	33.83	33.70	33.82	51,579	-0.03(-0.09%)
Mar 21, 2017	34.00	34.06	33.75	33.84	57,684	-0.23(-0.66%)
Mar 20, 2017	34.14	34.14	33.99	34.07	35,684	-0.16(-0.47%)
Mar 17, 2017	34.19	34.26	34.14	34.23	65,881	+0.13(+0.37%)
Mar 16, 2017	34.23	34.23	34.07	34.10	53,867	-0.14(-0.41%)
Mar 15, 2017	34.14	34.33	33.99	34.25	43,714	+0.35(+1.04%)
Mar 14, 2017	34.01	34.01	33.80	33.89	51,736	-0.06(-0.19%)
Mar 13, 2017	33.94	33.96	33.87	33.96	54,353	+0.06(+0.16%)
Mar 10, 2017	33.81	33.95	33.77	33.90	166,705	+0.14(+0.42%)
Mar 09, 2017	33.79	33.84	33.63	33.76	42,717	+0.05(+0.14%)
Mar 08, 2017	33.95	33.95	33.71	33.71	32,630	-0.17(-0.51%)
Mar 07, 2017	34.00	34.00	33.85	33.88	76,604	-0.10(-0.28%)
Mar 06, 2017	34.01	34.02	33.89	33.98	65,211	-0.11(-0.31%)
Mar 03, 2017	34.21	34.21	33.98	34.08	52,067	-0.03(-0.08%)
Mar 02, 2017	34.15	34.26	34.11	34.11	28,629	-0.10(-0.30%)

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.