Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.96	31.96	31.06	31.66	2,261,224	-0.13(-0.41%)
May 30, 2017	32.31	32.47	31.68	31.79	2,871,700	-0.36(-1.12%)
May 26, 2017	32.19	32.42	31.93	32.15	1,489,237	+0.01(+0.03%)
May 25, 2017	32.36	32.36	31.80	32.14	1,757,658	+0.06(+0.20%)
May 24, 2017	32.48	32.63	31.99	32.08	1,297,917	-0.35(-1.08%)
May 23, 2017	32.42	32.70	32.01	32.43	1,113,158	+0.08(+0.26%)
May 22, 2017	32.96	33.01	32.18	32.34	1,283,216	-0.38(-1.16%)
May 19, 2017	32.57	32.99	32.30	32.72	1,364,669	+0.47(+1.46%)
May 18, 2017	32.18	32.66	32.08	32.25	1,136,228	-0.08(-0.26%)
May 17, 2017	32.87	33.03	32.05	32.33	1,779,526	-1.36(-4.04%)
May 16, 2017	34.05	34.17	33.68	33.70	795,981	-0.29(-0.84%)
May 15, 2017	33.46	34.39	33.38	33.98	1,838,990	+0.64(+1.92%)
May 12, 2017	33.60	33.65	32.99	33.34	1,284,808	-0.49(-1.45%)
May 11, 2017	34.21	34.35	33.69	33.84	991,162	-0.53(-1.54%)
May 10, 2017	33.69	34.38	33.69	34.36	1,518,715	+0.44(+1.31%)
May 09, 2017	33.92	34.11	33.64	33.92	1,458,619	+0.04(+0.11%)
May 08, 2017	34.19	34.34	33.82	33.88	1,422,142	-0.16(-0.46%)
May 05, 2017	33.94	34.05	33.41	34.04	1,421,239	+0.26(+0.77%)
May 04, 2017	34.72	35.35	33.69	33.78	2,558,786	-0.68(-1.96%)
May 03, 2017	35.28	36.46	34.28	34.46	3,896,796	-0.76(-2.16%)
May 02, 2017	34.96	35.36	34.66	35.21	3,496,320	+0.27(+0.77%)
May 01, 2017	34.83	35.10	34.52	34.95	1,715,840	+0.33(+0.96%)
Apr 28, 2017	34.95	34.95	34.42	34.61	1,023,758	-0.21(-0.61%)
Apr 27, 2017	35.15	35.15	34.48	34.83	1,047,411	-0.20(-0.58%)
Apr 26, 2017	35.23	35.49	34.97	35.03	880,650	-0.18(-0.50%)
Apr 25, 2017	35.44	35.68	35.06	35.21	1,091,980	+0.21(+0.61%)
Apr 24, 2017	34.96	35.37	34.69	34.99	1,098,872	+1.03(+3.03%)
Apr 21, 2017	34.14	34.52	33.89	33.96	1,427,985	-0.35(-1.03%)
Apr 20, 2017	33.74	34.56	33.42	34.32	2,282,015	+0.83(+2.49%)
Apr 19, 2017	33.62	33.94	33.34	33.48	1,381,273	+0.24(+0.72%)
Apr 18, 2017	33.32	33.57	33.00	33.24	1,388,895	-0.48(-1.43%)
Apr 17, 2017	33.23	33.78	33.15	33.72	1,369,851	+0.53(+1.59%)
Apr 13, 2017	33.38	33.83	33.15	33.20	1,353,265	-0.41(-1.21%)
Apr 12, 2017	34.28	34.28	33.58	33.60	1,864,357	-0.65(-1.89%)
Apr 11, 2017	34.09	34.43	33.98	34.25	2,549,021	-0.19(-0.54%)
Apr 10, 2017	34.41	34.68	34.20	34.44	1,291,986	-0.02(-0.05%)
Apr 07, 2017	34.18	34.64	33.94	34.46	1,658,336	-0.06(-0.19%)
Apr 06, 2017	34.09	34.71	33.66	34.52	1,317,621	+0.27(+0.78%)
Apr 05, 2017	35.08	35.28	34.17	34.25	1,963,787	-0.50(-1.44%)
Apr 04, 2017	34.71	34.96	34.45	34.75	1,811,648	+0.05(+0.13%)
Apr 03, 2017	35.17	35.21	34.41	34.71	2,077,156	-0.44(-1.26%)
Mar 31, 2017	35.12	35.42	35.05	35.15	2,044,043	-0.10(-0.29%)
Mar 30, 2017	34.59	35.45	34.46	35.25	1,464,492	+0.80(+2.31%)
Mar 29, 2017	34.73	34.87	34.39	34.46	1,418,767	-0.40(-1.14%)
Mar 28, 2017	34.09	35.05	34.09	34.85	1,848,583	+0.61(+1.78%)
Mar 27, 2017	33.88	34.39	33.35	34.24	1,880,109	-0.44(-1.26%)
Mar 24, 2017	34.86	35.06	34.40	34.68	1,715,693	+0.00(+0.00%)
Mar 23, 2017	34.54	35.21	34.39	34.68	2,289,398	+0.07(+0.21%)
Mar 22, 2017	34.74	35.21	34.16	34.60	2,816,895	-0.45(-1.29%)
Mar 21, 2017	36.59	36.59	35.00	35.06	1,902,634	-1.29(-3.54%)
Mar 20, 2017	36.80	36.88	36.34	36.34	1,448,284	-0.64(-1.73%)
Mar 17, 2017	38.05	38.21	36.90	36.98	2,975,582	-1.03(-2.70%)
Mar 16, 2017	37.85	38.09	37.55	38.01	2,074,233	+0.64(+1.71%)
Mar 15, 2017	37.50	37.77	37.06	37.37	2,575,586	-0.14(-0.37%)
Mar 14, 2017	37.54	37.55	36.98	37.51	1,266,262	-0.27(-0.71%)
Mar 13, 2017	37.68	37.90	37.34	37.78	1,684,555	+0.23(+0.62%)
Mar 10, 2017	37.86	38.09	37.32	37.55	1,468,568	-0.22(-0.59%)
Mar 09, 2017	38.19	38.30	37.59	37.77	1,461,923	-0.17(-0.44%)
Mar 08, 2017	38.87	38.90	37.93	37.94	2,641,221	-0.11(-0.29%)
Mar 07, 2017	38.19	38.22	37.74	38.05	2,335,012	-0.24(-0.63%)
Mar 06, 2017	38.65	38.74	38.28	38.29	1,289,430	-0.58(-1.50%)
Mar 03, 2017	38.76	39.21	38.65	38.87	1,639,079	+0.11(+0.29%)
Mar 02, 2017	39.53	39.54	38.71	38.76	1,643,929	-0.60(-1.53%)

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.