Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.93	34.12	33.19	33.78	2,292,233	-0.13(-0.37%)
May 30, 2017	34.10	34.15	33.73	33.91	1,720,520	-0.33(-0.97%)
May 26, 2017	34.23	34.37	34.02	34.24	1,496,149	-0.11(-0.31%)
May 25, 2017	33.97	34.71	33.79	34.35	2,232,757	+0.58(+1.71%)
May 24, 2017	33.90	33.90	33.47	33.77	1,538,165	-0.13(-0.37%)
May 23, 2017	33.59	34.10	33.17	33.90	1,925,440	+0.36(+1.08%)
May 22, 2017	33.43	33.68	33.22	33.54	1,417,242	+0.30(+0.91%)
May 19, 2017	32.73	33.64	32.54	33.24	4,146,520	+0.64(+1.98%)
May 18, 2017	32.54	32.96	32.48	32.59	4,117,635	-0.01(-0.03%)
May 17, 2017	33.56	33.84	32.27	32.60	3,012,778	-1.84(-5.33%)
May 16, 2017	34.33	34.48	33.86	34.44	2,143,598	+0.29(+0.86%)
May 15, 2017	33.74	34.16	33.67	34.15	2,014,444	+0.59(+1.75%)
May 12, 2017	33.80	33.89	33.29	33.56	2,463,974	-0.49(-1.43%)
May 11, 2017	34.20	34.30	33.47	34.05	2,356,809	-0.39(-1.13%)
May 10, 2017	34.67	34.79	34.24	34.44	2,945,270	-0.34(-0.98%)
May 09, 2017	34.91	35.26	34.69	34.78	2,417,110	-0.06(-0.17%)
May 08, 2017	34.95	35.13	34.72	34.84	2,953,292	-0.11(-0.31%)
May 05, 2017	35.18	35.32	34.63	34.95	1,955,565	-0.12(-0.33%)
May 04, 2017	35.38	35.70	34.84	35.06	3,233,364	-0.11(-0.31%)
May 03, 2017	33.84	35.17	33.68	35.17	6,266,742	+1.19(+3.50%)
May 02, 2017	34.13	34.13	33.82	33.98	2,514,160	-0.02(-0.06%)
May 01, 2017	33.85	34.08	33.67	34.00	2,641,760	+0.27(+0.81%)
Apr 28, 2017	34.03	34.13	33.63	33.73	3,005,295	-0.30(-0.89%)
Apr 27, 2017	34.68	34.89	33.74	34.03	3,512,029	-0.62(-1.80%)
Apr 26, 2017	34.46	34.90	34.44	34.65	4,441,482	+0.00(+0.00%)
Apr 25, 2017	34.99	35.18	34.56	34.65	3,352,890	+0.05(+0.14%)
Apr 24, 2017	34.59	35.36	34.53	34.60	3,840,891	+0.88(+2.60%)
Apr 21, 2017	34.40	34.64	33.54	33.73	6,153,719	-0.07(-0.20%)
Apr 20, 2017	33.22	33.84	32.47	33.79	3,503,922	+0.88(+2.67%)
Apr 19, 2017	33.21	33.45	32.75	32.92	2,689,156	-0.01(-0.03%)
Apr 18, 2017	32.75	33.12	32.57	32.92	2,362,820	-0.10(-0.30%)
Apr 17, 2017	32.57	33.07	32.35	33.02	1,702,379	+0.60(+1.84%)
Apr 13, 2017	32.69	33.19	32.42	32.43	2,499,092	-0.50(-1.51%)
Apr 12, 2017	33.25	33.33	32.71	32.92	2,512,517	-0.34(-1.03%)
Apr 11, 2017	33.22	33.37	32.47	33.27	2,986,164	-0.16(-0.47%)
Apr 10, 2017	34.03	34.15	33.37	33.42	3,256,499	-0.62(-1.83%)
Apr 07, 2017	33.44	34.20	33.38	34.05	3,105,450	+0.29(+0.87%)
Apr 06, 2017	33.34	33.86	33.06	33.75	1,780,114	+0.40(+1.20%)
Apr 05, 2017	34.00	34.39	33.34	33.35	3,296,507	-0.44(-1.30%)
Apr 04, 2017	33.75	34.05	33.45	33.79	1,979,347	-0.14(-0.40%)
Apr 03, 2017	34.03	34.14	33.35	33.93	2,711,812	-0.13(-0.37%)
Mar 31, 2017	33.90	34.34	33.83	34.06	2,617,974	+0.01(+0.03%)
Mar 30, 2017	33.45	34.18	33.42	34.05	2,133,079	+0.56(+1.66%)
Mar 29, 2017	33.28	33.56	33.12	33.49	1,858,431	+0.06(+0.18%)
Mar 28, 2017	32.55	33.71	32.51	33.43	2,871,736	+0.68(+2.09%)
Mar 27, 2017	32.00	32.81	31.50	32.75	2,326,799	-0.09(-0.27%)
Mar 24, 2017	33.01	33.17	32.57	32.84	1,964,098	-0.10(-0.30%)
Mar 23, 2017	32.86	33.33	32.73	32.93	2,141,151	+0.09(+0.27%)
Mar 22, 2017	32.60	33.33	32.16	32.85	2,716,305	+0.01(+0.03%)
Mar 21, 2017	34.19	34.42	32.76	32.84	4,596,088	-1.24(-3.64%)
Mar 20, 2017	34.40	34.49	34.04	34.08	3,976,196	-0.49(-1.41%)
Mar 17, 2017	35.05	35.14	34.41	34.56	5,106,757	-0.41(-1.17%)
Mar 16, 2017	34.67	35.33	34.48	34.97	3,795,653	+0.55(+1.59%)
Mar 15, 2017	34.84	35.06	34.31	34.43	3,856,991	-0.21(-0.62%)
Mar 14, 2017	34.74	34.90	34.21	34.64	4,350,385	-0.23(-0.67%)
Mar 13, 2017	34.63	35.02	34.27	34.88	3,516,677	+0.57(+1.65%)
Mar 10, 2017	34.34	34.44	33.87	34.31	2,654,544	+0.31(+0.92%)
Mar 09, 2017	33.98	34.24	33.73	34.00	2,518,793	-0.06(-0.17%)
Mar 08, 2017	34.56	34.92	34.02	34.06	2,251,272	-0.18(-0.51%)
Mar 07, 2017	34.29	34.50	33.93	34.23	2,830,048	-0.13(-0.37%)
Mar 06, 2017	34.23	34.45	34.01	34.36	2,949,513	-0.27(-0.78%)
Mar 03, 2017	33.96	34.89	33.89	34.63	3,477,201	+0.43(+1.27%)
Mar 02, 2017	35.39	35.42	34.11	34.19	5,415,856	-1.14(-3.23%)

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.