Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.27	33.31	33.09	33.20	116,656	-0.06(-0.19%)
May 30, 2017	33.39	33.44	33.24	33.27	211,396	-0.03(-0.09%)
May 26, 2017	33.34	33.38	33.24	33.30	138,441	-0.12(-0.37%)
May 25, 2017	33.58	33.64	33.38	33.42	126,032	-0.13(-0.40%)
May 24, 2017	33.55	33.59	33.41	33.55	307,877	+0.15(+0.44%)
May 23, 2017	33.47	33.47	33.38	33.41	411,667	+0.00(+0.00%)
May 22, 2017	33.31	33.44	33.27	33.41	194,128	+0.16(+0.47%)
May 19, 2017	33.00	33.28	32.95	33.25	151,612	+0.47(+1.43%)
May 18, 2017	32.69	32.86	32.56	32.78	146,135	+0.02(+0.05%)
May 17, 2017	32.94	33.00	32.77	32.77	190,490	-0.37(-1.13%)
May 16, 2017	33.22	33.22	33.05	33.14	93,245	+0.08(+0.24%)
May 15, 2017	33.02	33.19	33.02	33.06	135,461	+0.17(+0.52%)
May 12, 2017	32.95	33.00	32.88	32.89	128,314	-0.09(-0.28%)
May 11, 2017	33.08	33.08	32.84	32.99	149,349	-0.12(-0.38%)
May 10, 2017	33.00	33.14	32.92	33.11	238,499	+0.19(+0.57%)
May 09, 2017	33.16	33.17	32.85	32.92	193,141	-0.16(-0.47%)
May 08, 2017	33.14	33.20	32.99	33.08	129,329	-0.16(-0.47%)
May 05, 2017	33.00	33.24	32.90	33.24	118,609	+0.31(+0.95%)
May 04, 2017	33.34	33.34	32.83	32.92	174,871	-0.48(-1.45%)
May 03, 2017	33.64	33.64	33.40	33.41	116,775	-0.42(-1.25%)
May 02, 2017	33.89	33.91	33.75	33.83	87,364	+0.00(+0.00%)
May 01, 2017	33.78	33.92	33.71	33.83	86,883	+0.25(+0.75%)
Apr 28, 2017	33.81	33.83	33.53	33.58	103,041	-0.18(-0.54%)
Apr 27, 2017	33.73	33.83	33.65	33.76	126,928	+0.09(+0.26%)
Apr 26, 2017	33.64	33.81	33.55	33.67	111,885	-0.06(-0.18%)
Apr 25, 2017	33.61	33.78	33.58	33.73	140,047	+0.19(+0.56%)
Apr 24, 2017	33.72	33.72	33.42	33.55	142,500	+0.08(+0.23%)
Apr 21, 2017	33.42	33.48	33.39	33.47	91,576	+0.06(+0.19%)
Apr 20, 2017	33.44	33.52	33.34	33.41	84,646	+0.11(+0.33%)
Apr 19, 2017	33.52	33.52	33.25	33.30	103,943	-0.17(-0.51%)
Apr 18, 2017	33.36	33.47	33.33	33.47	84,345	-0.08(-0.23%)
Apr 17, 2017	33.28	33.55	33.28	33.55	171,678	+0.36(+1.08%)
Apr 13, 2017	33.28	33.38	33.17	33.19	131,029	-0.09(-0.26%)
Apr 12, 2017	33.31	33.31	33.21	33.28	83,634	-0.04(-0.12%)
Apr 11, 2017	33.19	33.31	33.08	33.31	102,869	+0.21(+0.63%)
Apr 10, 2017	32.91	33.16	32.91	33.10	104,343	+0.21(+0.64%)
Apr 07, 2017	32.93	33.07	32.89	32.89	123,266	-0.10(-0.31%)
Apr 06, 2017	32.85	33.00	32.79	33.00	128,432	+0.18(+0.54%)
Apr 05, 2017	33.11	33.16	32.82	32.82	293,508	-0.22(-0.66%)
Apr 04, 2017	33.00	33.07	32.91	33.03	108,302	+0.02(+0.05%)
Apr 03, 2017	33.11	33.14	32.89	33.02	112,501	-0.06(-0.19%)
Mar 31, 2017	32.99	33.13	32.96	33.08	125,185	+0.06(+0.19%)
Mar 30, 2017	32.99	33.06	32.90	33.02	193,257	+0.08(+0.23%)
Mar 29, 2017	32.63	32.94	32.63	32.94	115,145	+0.32(+0.99%)
Mar 28, 2017	32.46	32.62	32.40	32.62	127,330	+0.28(+0.86%)
Mar 27, 2017	32.26	32.39	32.20	32.34	126,924	-0.12(-0.38%)
Mar 24, 2017	32.46	32.57	32.42	32.46	110,451	+0.06(+0.19%)
Mar 23, 2017	32.42	32.54	32.31	32.40	76,400	+0.06(+0.19%)
Mar 22, 2017	32.39	32.43	32.22	32.34	233,967	-0.15(-0.47%)
Mar 21, 2017	32.90	32.96	32.46	32.49	147,339	-0.19(-0.57%)
Mar 20, 2017	32.79	32.79	32.63	32.68	178,908	-0.03(-0.09%)
Mar 17, 2017	32.69	32.77	32.62	32.71	172,763	+0.11(+0.33%)
Mar 16, 2017	32.65	32.66	32.53	32.60	132,800	+0.05(+0.14%)
Mar 15, 2017	32.03	32.62	31.98	32.56	151,948	+0.62(+1.93%)
Mar 14, 2017	32.08	32.08	31.89	31.94	163,996	-0.28(-0.86%)
Mar 13, 2017	32.19	32.31	32.17	32.22	157,269	+0.15(+0.48%)
Mar 10, 2017	32.05	32.12	31.89	32.06	121,867	+0.29(+0.92%)
Mar 09, 2017	32.02	32.08	31.69	31.77	128,956	-0.28(-0.87%)
Mar 08, 2017	32.51	32.51	32.00	32.05	297,279	-0.49(-1.52%)
Mar 07, 2017	32.62	32.68	32.51	32.54	193,798	-0.14(-0.43%)
Mar 06, 2017	32.77	32.80	32.57	32.68	202,657	-0.26(-0.80%)
Mar 03, 2017	32.91	32.94	32.73	32.94	211,645	+0.23(+0.71%)
Mar 02, 2017	32.97	32.97	32.69	32.71	304,291	-0.37(-1.12%)

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.