Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.88	35.09	34.73	34.87	1,333,741	+0.37(+1.08%)
May 30, 2017	34.33	34.56	34.32	34.50	775,003	+0.04(+0.12%)
May 26, 2017	34.45	34.59	34.35	34.46	1,522,977	-0.02(-0.06%)
May 25, 2017	34.50	34.58	34.32	34.48	4,489,637	-0.08(-0.24%)
May 24, 2017	34.47	34.60	34.34	34.57	7,437,031	+0.06(+0.16%)
May 23, 2017	34.69	34.75	34.46	34.51	2,610,098	-0.06(-0.18%)
May 22, 2017	34.75	34.78	34.54	34.57	1,352,175	-0.11(-0.30%)
May 19, 2017	34.71	34.83	34.59	34.68	1,976,528	+0.11(+0.33%)
May 18, 2017	34.53	34.73	34.41	34.57	4,827,840	-0.18(-0.51%)
May 17, 2017	35.24	35.31	34.74	34.74	4,419,533	-0.57(-1.61%)
May 16, 2017	35.30	35.33	35.10	35.31	6,091,133	+0.56(+1.62%)
May 15, 2017	34.50	34.91	34.47	34.75	1,999,805	+0.14(+0.41%)
May 12, 2017	34.26	34.69	34.19	34.61	2,164,177	+0.61(+1.80%)
May 11, 2017	33.76	34.06	33.76	34.00	1,531,293	+0.22(+0.65%)
May 10, 2017	33.42	33.82	33.42	33.78	2,318,592	+0.38(+1.14%)
May 09, 2017	33.15	33.41	33.08	33.40	3,362,310	+0.33(+0.99%)
May 08, 2017	33.39	33.41	33.00	33.07	2,255,472	-0.33(-1.00%)
May 05, 2017	33.62	33.62	33.27	33.40	6,147,286	+0.11(+0.33%)
May 04, 2017	32.99	33.31	32.98	33.29	4,267,004	+0.79(+2.43%)
May 03, 2017	32.46	32.58	32.28	32.51	2,425,231	-0.24(-0.73%)
May 02, 2017	32.46	32.77	32.29	32.74	3,945,823	+0.61(+1.88%)
May 01, 2017	32.09	32.27	32.04	32.14	1,940,408	-0.03(-0.08%)
Apr 28, 2017	32.31	32.32	31.89	32.17	3,187,349	+0.27(+0.83%)
Apr 27, 2017	31.66	31.91	31.57	31.90	1,710,478	+0.33(+1.06%)
Apr 26, 2017	31.48	31.70	31.48	31.57	1,398,196	+0.01(+0.04%)
Apr 25, 2017	31.57	31.61	31.41	31.55	2,304,942	+0.34(+1.09%)
Apr 24, 2017	31.36	31.39	31.09	31.21	5,843,773	+1.23(+4.11%)
Apr 21, 2017	30.08	30.11	29.90	29.98	2,523,217	-0.48(-1.56%)
Apr 20, 2017	30.43	30.62	30.32	30.46	2,446,124	+0.33(+1.08%)
Apr 19, 2017	30.19	30.24	30.09	30.13	2,245,962	-0.10(-0.31%)
Apr 18, 2017	30.48	30.51	30.11	30.23	2,482,782	-0.73(-2.37%)
Apr 17, 2017	30.94	31.15	30.93	30.96	1,751,246	-0.08(-0.26%)
Apr 13, 2017	30.78	31.19	30.74	31.04	2,019,571	+0.18(+0.57%)
Apr 12, 2017	30.79	30.93	30.69	30.87	1,076,492	+0.15(+0.49%)
Apr 11, 2017	30.66	30.74	30.45	30.72	1,755,811	+0.40(+1.32%)
Apr 10, 2017	30.49	30.55	30.31	30.32	979,464	-0.16(-0.51%)
Apr 07, 2017	30.55	30.66	30.46	30.47	1,741,823	-0.34(-1.10%)
Apr 06, 2017	31.03	31.05	30.72	30.81	1,752,330	+0.02(+0.07%)
Apr 05, 2017	30.97	31.07	30.73	30.79	2,641,088	-0.14(-0.46%)
Apr 04, 2017	30.77	30.95	30.76	30.93	1,262,429	+0.24(+0.78%)
Apr 03, 2017	30.52	30.74	30.47	30.70	1,150,477	-0.07(-0.24%)
Mar 31, 2017	30.58	30.81	30.51	30.77	1,996,826	+0.27(+0.89%)
Mar 30, 2017	30.62	30.72	30.45	30.50	1,891,567	-0.29(-0.93%)
Mar 29, 2017	30.76	30.92	30.75	30.79	2,365,381	-0.05(-0.18%)
Mar 28, 2017	30.76	31.25	30.72	30.84	3,253,671	-0.02(-0.07%)
Mar 27, 2017	30.82	30.93	30.77	30.86	3,474,049	+0.51(+1.68%)
Mar 24, 2017	30.44	30.48	30.26	30.35	3,113,130	+0.08(+0.27%)
Mar 23, 2017	30.39	30.69	30.22	30.27	1,983,629	-0.11(-0.36%)
Mar 22, 2017	30.44	30.52	30.30	30.38	1,527,915	+0.21(+0.70%)
Mar 21, 2017	30.57	30.65	30.15	30.17	2,610,870	-0.10(-0.34%)
Mar 20, 2017	30.30	30.43	30.17	30.27	2,229,322	+0.14(+0.47%)
Mar 17, 2017	30.04	30.26	29.92	30.13	2,085,161	-0.18(-0.61%)
Mar 16, 2017	30.13	30.32	30.03	30.31	1,475,577	+0.26(+0.86%)
Mar 15, 2017	29.60	30.06	29.60	30.05	1,109,493	+0.38(+1.28%)
Mar 14, 2017	29.68	29.77	29.62	29.67	856,657	-0.14(-0.48%)
Mar 13, 2017	29.81	29.84	29.69	29.81	1,140,504	-0.05(-0.16%)
Mar 10, 2017	29.80	29.88	29.72	29.86	1,708,070	+0.22(+0.76%)
Mar 09, 2017	29.59	29.72	29.52	29.64	1,963,839	+0.21(+0.72%)
Mar 08, 2017	29.48	29.59	29.37	29.43	1,493,630	+0.12(+0.42%)
Mar 07, 2017	29.15	29.43	29.14	29.30	2,526,770	-0.41(-1.40%)
Mar 06, 2017	29.76	29.83	29.61	29.72	1,505,096	-0.37(-1.22%)
Mar 03, 2017	29.98	30.17	29.93	30.08	1,911,282	+0.49(+1.65%)
Mar 02, 2017	29.43	29.68	29.42	29.60	1,715,274	+0.03(+0.09%)

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.