Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.60	35.22	34.37	35.17	279,545	+0.44(+1.27%)
May 30, 2017	34.01	34.98	34.00	34.73	36,706	+0.58(+1.70%)
May 29, 2017	34.14	34.41	34.14	34.15	6,887	+0.07(+0.21%)
May 26, 2017	33.77	34.28	33.73	34.08	44,959	+0.08(+0.24%)
May 25, 2017	33.32	34.09	33.10	34.00	67,060	+0.62(+1.86%)
May 24, 2017	33.56	33.99	33.31	33.38	35,538	-0.18(-0.54%)
May 23, 2017	33.89	34.09	33.31	33.56	44,697	-0.32(-0.94%)
May 19, 2017	33.50	34.02	33.50	33.88	19,893	+0.35(+1.04%)
May 18, 2017	33.27	33.80	32.60	33.53	49,791	+0.70(+2.13%)
May 17, 2017	33.42	33.84	32.65	32.83	63,194	-1.23(-3.61%)
May 16, 2017	34.78	34.90	33.98	34.06	19,992	-0.47(-1.36%)
May 15, 2017	34.94	34.94	34.43	34.53	11,679	-0.06(-0.17%)
May 12, 2017	34.52	34.98	34.33	34.59	14,486	+0.09(+0.26%)
May 11, 2017	34.37	34.53	33.62	34.50	54,951	+0.24(+0.70%)
May 10, 2017	34.99	35.14	34.15	34.26	35,175	-0.84(-2.39%)
May 09, 2017	34.56	35.92	34.56	35.10	41,565	-0.55(-1.54%)
May 08, 2017	35.51	35.97	35.34	35.65	65,628	-0.51(-1.41%)
May 05, 2017	34.44	36.54	34.44	36.16	72,269	+2.09(+6.13%)
May 04, 2017	33.29	34.10	33.29	34.07	41,067	+0.14(+0.41%)
May 03, 2017	33.90	34.15	33.71	33.93	47,079	+0.01(+0.03%)
May 02, 2017	33.57	34.08	33.22	33.92	53,280	+0.20(+0.59%)
May 01, 2017	32.81	33.74	32.81	33.72	33,290	+0.92(+2.80%)
Apr 28, 2017	32.68	33.25	32.50	32.80	51,748	+0.00(+0.00%)
Apr 27, 2017	32.42	33.52	32.33	32.80	46,754	+0.15(+0.46%)
Apr 26, 2017	33.00	33.21	32.57	32.65	66,941	-0.36(-1.09%)
Apr 25, 2017	32.85	33.34	32.26	33.01	26,180	+0.41(+1.26%)
Apr 24, 2017	32.00	32.98	31.93	32.60	50,840	+0.60(+1.88%)
Apr 21, 2017	33.58	33.58	31.92	32.00	60,260	-1.68(-4.99%)
Apr 20, 2017	32.72	33.70	32.72	33.68	32,152	+0.90(+2.75%)
Apr 19, 2017	32.40	33.03	32.20	32.78	43,329	+0.69(+2.15%)
Apr 18, 2017	31.86	32.27	31.86	32.09	36,355	-0.12(-0.37%)
Apr 17, 2017	31.76	32.51	31.65	32.21	20,028	+0.55(+1.74%)
Apr 13, 2017	32.61	32.64	31.50	31.66	43,484	-1.07(-3.27%)
Apr 12, 2017	33.21	33.33	32.51	32.73	46,217	-0.54(-1.62%)
Apr 11, 2017	32.43	33.39	32.43	33.27	75,093	+0.68(+2.09%)
Apr 10, 2017	31.74	32.75	31.64	32.59	56,250	+0.64(+2.00%)
Apr 07, 2017	32.04	32.38	31.75	31.95	53,162	-0.09(-0.28%)
Apr 06, 2017	31.49	32.35	31.49	32.04	25,283	+0.49(+1.55%)
Apr 05, 2017	31.92	31.98	31.24	31.55	32,046	+0.07(+0.22%)
Apr 04, 2017	31.33	31.64	31.25	31.48	33,636	+0.15(+0.48%)
Apr 03, 2017	32.23	32.23	31.28	31.33	38,838	-0.39(-1.23%)
Mar 31, 2017	31.23	31.97	31.19	31.72	26,862	+0.31(+0.99%)
Mar 30, 2017	31.51	31.78	31.32	31.41	12,960	-0.09(-0.29%)
Mar 29, 2017	31.90	32.19	31.11	31.50	39,781	-0.31(-0.97%)
Mar 28, 2017	31.01	32.16	31.01	31.81	43,597	+0.70(+2.25%)
Mar 27, 2017	30.88	31.45	30.36	31.11	28,261	+0.40(+1.30%)
Mar 24, 2017	30.57	30.97	30.40	30.71	20,497	+0.03(+0.10%)
Mar 23, 2017	30.50	30.75	30.15	30.68	26,410	+0.21(+0.69%)
Mar 22, 2017	31.02	31.02	30.34	30.47	30,378	-0.66(-2.12%)
Mar 21, 2017	31.13	31.44	30.79	31.13	33,929	+0.10(+0.32%)
Mar 20, 2017	31.10	31.42	30.98	31.03	33,853	-0.07(-0.23%)
Mar 17, 2017	31.44	31.51	30.98	31.10	43,489	-0.25(-0.80%)
Mar 16, 2017	31.14	31.46	30.77	31.35	44,756	+0.20(+0.64%)
Mar 15, 2017	31.48	31.64	30.76	31.15	66,700	-0.81(-2.53%)
Mar 14, 2017	32.83	32.89	31.75	31.96	40,352	-0.97(-2.95%)
Mar 13, 2017	32.62	33.23	32.62	32.93	75,151	+0.25(+0.76%)
Mar 10, 2017	32.02	32.83	32.00	32.68	51,121	+0.68(+2.12%)
Mar 09, 2017	34.00	34.00	29.71	32.00	112,740	-2.56(-7.41%)
Mar 08, 2017	34.60	35.07	34.31	34.56	36,166	-0.17(-0.49%)
Mar 07, 2017	34.67	35.06	34.58	34.73	19,983	-0.24(-0.69%)
Mar 06, 2017	35.79	35.79	34.86	34.97	25,286	-0.79(-2.21%)
Mar 03, 2017	35.48	35.84	35.28	35.76	8,306	+0.46(+1.30%)
Mar 02, 2017	34.87	35.53	34.75	35.30	29,840	+0.47(+1.35%)

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.