Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.80	34.94	34.47	34.88	969,260	+0.17(+0.48%)
May 30, 2017	34.72	34.85	34.60	34.71	1,733,637	+0.01(+0.03%)
May 26, 2017	34.70	34.84	34.45	34.71	643,331	+0.04(+0.13%)
May 25, 2017	34.17	34.79	34.07	34.66	1,534,445	+0.56(+1.63%)
May 24, 2017	34.05	34.22	33.76	34.10	1,416,801	+0.20(+0.60%)
May 23, 2017	34.34	34.40	33.53	33.90	1,554,591	-0.15(-0.44%)
May 22, 2017	33.39	34.14	32.89	34.05	3,785,657	+2.26(+7.09%)
May 19, 2017	31.54	31.95	31.46	31.80	1,222,219	+0.32(+1.01%)
May 18, 2017	31.59	31.72	31.42	31.48	1,227,836	-0.04(-0.11%)
May 17, 2017	31.78	31.89	31.50	31.51	889,822	-0.65(-2.03%)
May 16, 2017	32.39	32.43	32.05	32.17	847,920	-0.08(-0.25%)
May 15, 2017	31.87	32.34	31.87	32.25	761,892	+0.42(+1.31%)
May 12, 2017	31.65	31.94	31.50	31.83	574,008	+0.17(+0.53%)
May 11, 2017	31.53	31.70	31.36	31.66	406,809	+0.05(+0.17%)
May 10, 2017	31.49	31.73	31.37	31.61	618,655	+0.14(+0.45%)
May 09, 2017	31.64	31.74	31.31	31.47	1,145,270	-0.17(-0.53%)
May 08, 2017	31.77	31.77	31.53	31.64	850,958	-0.06(-0.20%)
May 05, 2017	31.84	31.89	31.50	31.70	1,088,025	-0.01(-0.03%)
May 04, 2017	31.54	31.72	31.23	31.71	1,215,713	+0.31(+0.99%)
May 03, 2017	31.42	31.43	31.07	31.40	1,035,798	-0.07(-0.22%)
May 02, 2017	31.66	31.79	31.38	31.47	1,195,738	-0.23(-0.73%)
May 01, 2017	31.11	32.09	31.01	31.70	1,183,016	-0.08(-0.25%)
Apr 28, 2017	31.93	31.97	31.50	31.78	819,276	-0.22(-0.69%)
Apr 27, 2017	32.26	32.41	31.94	32.00	974,935	-0.14(-0.44%)
Apr 26, 2017	31.72	32.19	31.60	32.14	822,615	+0.39(+1.23%)
Apr 25, 2017	31.86	32.03	31.72	31.75	811,099	+0.12(+0.39%)
Apr 24, 2017	31.81	31.81	31.49	31.63	963,526	+0.10(+0.31%)
Apr 21, 2017	31.50	31.57	31.17	31.53	1,702,138	-0.07(-0.22%)
Apr 20, 2017	31.33	31.65	31.31	31.60	705,643	+0.36(+1.16%)
Apr 19, 2017	31.04	31.45	30.97	31.24	1,040,440	+0.25(+0.80%)
Apr 18, 2017	30.71	31.11	30.71	30.99	1,193,222	+0.11(+0.34%)
Apr 17, 2017	30.49	30.91	30.42	30.88	1,045,744	+0.51(+1.69%)
Apr 13, 2017	30.60	30.81	30.35	30.37	845,286	-0.37(-1.21%)
Apr 12, 2017	31.27	31.27	30.67	30.74	966,485	-0.50(-1.59%)
Apr 11, 2017	30.86	31.26	30.71	31.24	1,115,979	+0.33(+1.06%)
Apr 10, 2017	30.84	31.11	30.82	30.91	734,962	+0.04(+0.14%)
Apr 07, 2017	30.58	30.90	30.51	30.87	1,142,924	+0.25(+0.81%)
Apr 06, 2017	30.47	30.88	30.41	30.62	1,451,424	+0.07(+0.23%)
Apr 05, 2017	30.88	31.10	30.54	30.55	2,182,111	-0.38(-1.23%)
Apr 04, 2017	31.00	31.12	30.87	30.93	1,094,120	-0.10(-0.31%)
Apr 03, 2017	31.36	31.49	30.89	31.03	1,164,593	-0.27(-0.88%)
Mar 31, 2017	31.31	31.45	31.29	31.30	1,036,725	+0.02(+0.06%)
Mar 30, 2017	31.40	31.54	31.14	31.28	1,893,522	-0.34(-1.06%)
Mar 29, 2017	31.64	31.73	31.43	31.62	1,612,236	-0.04(-0.14%)
Mar 28, 2017	31.47	31.75	31.39	31.66	1,182,097	+0.04(+0.14%)
Mar 27, 2017	31.84	31.84	31.44	31.62	1,308,358	-0.55(-1.70%)
Mar 24, 2017	32.49	32.49	32.07	32.17	969,140	-0.19(-0.60%)
Mar 23, 2017	32.32	32.72	32.32	32.36	1,214,999	-0.11(-0.33%)
Mar 22, 2017	32.43	32.50	32.24	32.47	1,188,411	+0.12(+0.36%)
Mar 21, 2017	33.23	33.31	32.29	32.35	1,508,216	-0.66(-2.01%)
Mar 20, 2017	33.25	33.26	32.96	33.02	784,619	-0.26(-0.77%)
Mar 17, 2017	33.18	33.31	32.95	33.27	1,195,952	+0.34(+1.02%)
Mar 16, 2017	33.10	33.33	32.89	32.94	1,296,779	-0.19(-0.56%)
Mar 15, 2017	32.82	33.24	32.72	33.12	1,475,235	+0.42(+1.27%)
Mar 14, 2017	32.78	32.89	32.57	32.71	1,108,562	-0.16(-0.48%)
Mar 13, 2017	32.48	32.94	32.48	32.87	1,262,462	+0.34(+1.06%)
Mar 10, 2017	32.36	32.58	32.28	32.52	1,563,301	+0.32(+0.99%)
Mar 09, 2017	32.01	32.34	31.92	32.20	1,099,679	+0.09(+0.28%)
Mar 08, 2017	32.02	32.35	32.02	32.11	1,172,363	+0.11(+0.36%)
Mar 07, 2017	31.84	32.08	31.74	32.00	1,168,292	+0.21(+0.67%)
Mar 06, 2017	31.63	32.05	31.40	31.79	1,361,539	-0.10(-0.31%)
Mar 03, 2017	31.98	32.11	31.49	31.88	1,511,532	-0.13(-0.41%)
Mar 02, 2017	31.91	32.03	31.86	32.02	896,690	+0.01(+0.03%)

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.