Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.86	36.40	35.55	36.36	79,924	+0.64(+1.79%)
May 30, 2017	35.49	35.72	35.20	35.72	57,057	+0.53(+1.51%)
May 26, 2017	35.10	35.19	35.01	35.19	45,620	+0.19(+0.54%)
May 25, 2017	34.82	35.00	34.76	35.00	38,819	+0.31(+0.89%)
May 24, 2017	34.38	34.75	34.37	34.69	58,259	+0.32(+0.93%)
May 23, 2017	34.43	34.81	34.25	34.37	71,387	-0.09(-0.26%)
May 22, 2017	34.63	34.94	34.35	34.46	45,397	-0.17(-0.49%)
May 19, 2017	34.01	35.35	33.96	34.63	84,723	+0.67(+1.97%)
May 18, 2017	34.32	34.43	33.66	33.96	115,013	-0.58(-1.68%)
May 17, 2017	34.90	34.90	34.34	34.54	65,899	-0.41(-1.17%)
May 16, 2017	35.14	35.14	34.71	34.95	68,925	-0.18(-0.51%)
May 15, 2017	34.75	35.44	34.74	35.13	95,520	+0.52(+1.50%)
May 12, 2017	34.53	34.64	34.49	34.61	39,858	+0.13(+0.38%)
May 11, 2017	34.52	34.52	34.40	34.48	42,238	+0.06(+0.17%)
May 10, 2017	34.52	34.54	34.40	34.42	43,669	-0.13(-0.38%)
May 09, 2017	34.49	34.55	34.40	34.55	45,389	+0.06(+0.17%)
May 08, 2017	34.45	34.50	34.26	34.49	73,597	+0.09(+0.26%)
May 05, 2017	34.32	34.50	34.29	34.40	54,971	+0.05(+0.15%)
May 04, 2017	34.62	34.67	34.18	34.35	55,916	-0.30(-0.87%)
May 03, 2017	34.67	34.88	34.61	34.65	49,615	-0.17(-0.49%)
May 02, 2017	34.47	34.83	34.33	34.82	51,483	+0.36(+1.04%)
May 01, 2017	34.71	34.75	34.38	34.46	62,895	-0.24(-0.69%)
Apr 28, 2017	34.77	34.77	34.42	34.70	75,396	-0.05(-0.14%)
Apr 27, 2017	34.32	34.75	34.17	34.75	54,536	+0.41(+1.19%)
Apr 26, 2017	34.23	34.40	34.14	34.34	56,466	+0.10(+0.29%)
Apr 25, 2017	34.15	34.35	34.11	34.24	74,462	+0.18(+0.53%)
Apr 24, 2017	34.13	34.19	33.96	34.06	67,546	+0.03(+0.09%)
Apr 21, 2017	34.11	34.12	33.90	34.03	56,539	-0.06(-0.18%)
Apr 20, 2017	34.15	34.16	33.82	34.09	85,601	-0.09(-0.26%)
Apr 19, 2017	34.33	34.33	34.07	34.18	51,692	+0.11(+0.32%)
Apr 18, 2017	34.22	34.38	33.90	34.07	75,902	+0.13(+0.38%)
Apr 17, 2017	34.01	34.25	33.84	33.94	89,838	+0.17(+0.50%)
Apr 13, 2017	34.00	34.20	33.74	33.77	102,517	-0.19(-0.56%)
Apr 12, 2017	33.76	34.05	33.55	33.96	57,699	+0.42(+1.25%)
Apr 11, 2017	33.55	33.78	33.52	33.54	79,489	+0.15(+0.45%)
Apr 10, 2017	33.35	33.60	33.31	33.39	82,142	+0.08(+0.24%)
Apr 07, 2017	33.19	33.46	33.17	33.31	68,378	+0.26(+0.79%)
Apr 06, 2017	32.83	33.19	32.83	33.05	49,235	+0.23(+0.70%)
Apr 05, 2017	32.78	33.18	32.75	32.82	74,665	+0.18(+0.55%)
Apr 04, 2017	32.35	32.85	32.35	32.64	78,420	+0.27(+0.83%)
Apr 03, 2017	32.41	32.57	32.35	32.37	85,938	-0.02(-0.06%)
Mar 31, 2017	32.42	32.71	32.30	32.39	88,131	-0.04(-0.12%)
Mar 30, 2017	32.53	32.71	32.34	32.43	68,491	-0.14(-0.43%)
Mar 29, 2017	32.73	32.87	32.52	32.57	72,516	-0.15(-0.46%)
Mar 28, 2017	32.71	32.76	32.57	32.72	56,332	+0.07(+0.21%)
Mar 27, 2017	32.82	32.83	32.50	32.65	56,107	-0.03(-0.09%)
Mar 24, 2017	32.71	32.75	32.56	32.68	70,189	+0.00(+0.00%)
Mar 23, 2017	32.61	32.77	32.50	32.68	70,236	+0.14(+0.43%)
Mar 22, 2017	32.40	32.56	32.30	32.54	63,510	+0.16(+0.49%)
Mar 21, 2017	32.35	32.38	32.12	32.38	53,556	+0.14(+0.43%)
Mar 20, 2017	32.27	32.30	32.09	32.24	58,795	-0.12(-0.37%)
Mar 17, 2017	32.23	32.37	32.02	32.36	111,897	+0.28(+0.87%)
Mar 16, 2017	31.90	32.14	31.81	32.08	106,902	+0.19(+0.60%)
Mar 15, 2017	31.55	32.10	31.35	31.89	178,552	+0.39(+1.24%)
Mar 14, 2017	31.58	31.63	31.34	31.50	94,562	-0.13(-0.41%)
Mar 13, 2017	31.88	31.90	31.57	31.63	86,187	-0.17(-0.53%)
Mar 10, 2017	31.46	31.80	31.37	31.80	130,559	+0.35(+1.11%)
Mar 09, 2017	32.32	32.32	31.10	31.45	557,614	-0.91(-2.81%)
Mar 08, 2017	33.17	33.17	32.29	32.36	154,562	-0.84(-2.53%)
Mar 07, 2017	33.42	33.45	33.20	33.20	86,356	-0.20(-0.60%)
Mar 06, 2017	33.60	33.60	33.30	33.40	93,557	-0.15(-0.45%)
Mar 03, 2017	33.75	33.79	33.45	33.55	62,202	+0.00(+0.00%)
Mar 02, 2017	33.89	33.89	33.52	33.55	137,795	-0.22(-0.65%)

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.