Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.41	31.41	30.76	31.00	191,106	-0.42(-1.35%)
May 30, 2017	31.75	31.82	31.34	31.43	88,130	-0.32(-1.00%)
May 26, 2017	31.77	31.97	31.64	31.75	165,210	-0.14(-0.45%)
May 25, 2017	31.83	32.28	31.77	31.89	265,760	+0.06(+0.18%)
May 24, 2017	31.57	31.94	31.08	31.83	194,056	+0.19(+0.61%)
May 23, 2017	31.25	31.80	31.11	31.64	134,064	+0.42(+1.36%)
May 22, 2017	31.51	31.51	30.85	31.22	301,584	-0.13(-0.40%)
May 19, 2017	30.93	31.42	30.69	31.34	195,200	+0.59(+1.91%)
May 18, 2017	30.62	30.78	30.44	30.75	68,705	+0.01(+0.03%)
May 17, 2017	31.05	31.50	30.70	30.74	229,859	-0.49(-1.57%)
May 16, 2017	31.23	31.46	30.98	31.23	499,960	+0.22(+0.72%)
May 15, 2017	30.86	31.20	30.79	31.01	252,021	+0.51(+1.68%)
May 12, 2017	29.99	30.84	29.99	30.50	346,601	+0.61(+2.03%)
May 11, 2017	29.60	30.09	29.52	29.89	317,598	+0.34(+1.14%)
May 10, 2017	29.89	30.36	29.56	29.56	801,123	+0.00(+0.00%)
May 09, 2017	30.30	30.30	29.56	29.56	480,190	-0.74(-2.45%)
May 08, 2017	30.17	30.36	29.83	30.30	259,293	+0.31(+1.03%)
May 05, 2017	29.93	30.43	29.84	29.99	437,030	+0.03(+0.10%)
May 04, 2017	30.54	30.87	29.75	29.96	352,146	-0.86(-2.78%)
May 03, 2017	31.03	31.29	30.50	30.82	313,255	-0.22(-0.71%)
May 02, 2017	31.08	31.24	30.61	31.04	226,596	+0.07(+0.22%)
May 01, 2017	30.62	31.09	30.62	30.97	244,098	+0.36(+1.17%)
Apr 28, 2017	30.87	31.05	30.59	30.62	245,385	-0.55(-1.76%)
Apr 27, 2017	31.33	31.44	30.86	31.17	343,593	-0.07(-0.22%)
Apr 26, 2017	31.40	31.41	31.10	31.23	191,706	-0.16(-0.52%)
Apr 25, 2017	31.00	31.41	30.75	31.40	221,433	+0.35(+1.12%)
Apr 24, 2017	31.21	31.25	30.77	31.05	155,355	+0.10(+0.31%)
Apr 21, 2017	31.18	31.31	30.77	30.96	262,918	-0.13(-0.40%)
Apr 20, 2017	30.95	31.21	30.81	31.08	251,470	+0.27(+0.88%)
Apr 19, 2017	30.96	31.24	30.78	30.81	228,447	-0.30(-0.96%)
Apr 18, 2017	31.00	31.50	30.76	31.11	201,672	+0.02(+0.06%)
Apr 17, 2017	31.68	31.68	30.75	31.09	215,153	-0.44(-1.41%)
Apr 13, 2017	31.29	32.28	31.29	31.53	296,699	+0.32(+1.02%)
Apr 12, 2017	30.92	31.49	30.92	31.22	218,321	+0.27(+0.87%)
Apr 11, 2017	31.09	31.31	30.69	30.95	183,440	-0.14(-0.47%)
Apr 10, 2017	31.24	31.37	30.92	31.09	207,746	+0.13(+0.40%)
Apr 07, 2017	31.12	31.32	30.72	30.96	145,729	-0.15(-0.50%)
Apr 06, 2017	30.77	31.29	30.58	31.12	200,007	+0.45(+1.48%)
Apr 05, 2017	30.98	31.57	30.43	30.67	187,520	-0.33(-1.06%)
Apr 04, 2017	30.69	31.00	30.51	30.99	115,766	+0.25(+0.82%)
Apr 03, 2017	31.10	31.27	30.49	30.74	148,602	-0.41(-1.33%)
Mar 31, 2017	30.73	31.23	30.69	31.16	140,986	+0.23(+0.75%)
Mar 30, 2017	31.25	31.53	30.77	30.93	123,622	-0.31(-0.99%)
Mar 29, 2017	31.33	31.58	30.93	31.23	119,948	+0.05(+0.15%)
Mar 28, 2017	30.88	31.33	30.69	31.19	123,714	+0.35(+1.13%)
Mar 27, 2017	30.62	30.97	30.11	30.84	82,324	+0.08(+0.25%)
Mar 24, 2017	30.17	31.43	30.17	30.76	224,602	+0.55(+1.82%)
Mar 23, 2017	30.05	30.60	30.02	30.21	155,916	+0.22(+0.74%)
Mar 22, 2017	29.55	30.10	29.46	29.99	69,963	+0.33(+1.11%)
Mar 21, 2017	29.87	30.32	29.53	29.66	98,046	-0.16(-0.55%)
Mar 20, 2017	29.41	30.08	29.41	29.83	140,980	+0.12(+0.39%)
Mar 17, 2017	30.32	30.32	29.71	29.71	231,897	-0.44(-1.47%)
Mar 16, 2017	30.17	30.61	29.91	30.15	116,112	-0.15(-0.51%)
Mar 15, 2017	30.42	30.48	29.89	30.31	192,421	+0.15(+0.51%)
Mar 14, 2017	30.28	30.38	29.76	30.15	76,183	-0.30(-0.98%)
Mar 13, 2017	30.70	30.96	30.36	30.45	80,588	-0.11(-0.35%)
Mar 10, 2017	30.47	30.84	30.17	30.56	124,676	+0.25(+0.83%)
Mar 09, 2017	29.93	31.00	29.71	30.31	328,864	-0.08(-0.25%)
Mar 08, 2017	30.69	30.93	30.28	30.39	220,752	-0.45(-1.47%)
Mar 07, 2017	30.75	30.91	30.52	30.84	169,437	-0.02(-0.06%)
Mar 06, 2017	31.14	31.29	30.46	30.86	245,943	-0.28(-0.90%)
Mar 03, 2017	31.52	31.60	30.96	31.14	185,983	-0.40(-1.25%)
Mar 02, 2017	31.92	32.10	31.28	31.53	195,400	-0.42(-1.33%)

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.