Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.95	32.04	31.54	32.03	3,401,724	+0.16(+0.51%)
May 30, 2017	31.80	32.00	31.74	31.86	1,853,356	+0.01(+0.02%)
May 26, 2017	31.89	32.05	31.76	31.86	1,942,433	-0.03(-0.10%)
May 25, 2017	31.93	32.11	31.61	31.89	2,532,829	+0.00(+0.00%)
May 24, 2017	32.02	32.05	31.65	31.89	2,874,466	-0.06(-0.19%)
May 23, 2017	32.08	32.10	31.68	31.95	2,206,617	-0.04(-0.11%)
May 22, 2017	32.08	32.24	31.90	31.99	3,982,281	+0.03(+0.08%)
May 19, 2017	31.75	32.19	31.71	31.96	4,616,666	+0.25(+0.80%)
May 18, 2017	32.07	32.18	31.59	31.71	4,395,172	-0.53(-1.66%)
May 17, 2017	32.39	32.53	32.17	32.24	3,895,183	-0.41(-1.26%)
May 16, 2017	32.44	32.66	32.21	32.65	5,015,850	+0.33(+1.03%)
May 15, 2017	32.12	32.38	32.10	32.32	3,761,409	+0.21(+0.65%)
May 12, 2017	32.50	32.55	31.98	32.11	4,626,911	-0.51(-1.55%)
May 11, 2017	32.61	32.88	32.18	32.62	8,640,220	-0.81(-2.43%)
May 10, 2017	33.48	33.65	33.28	33.43	2,898,030	-0.16(-0.48%)
May 09, 2017	33.57	33.74	33.46	33.59	2,469,998	-0.02(-0.05%)
May 08, 2017	33.97	33.99	33.35	33.60	4,217,164	-0.36(-1.07%)
May 05, 2017	33.95	34.16	33.75	33.97	2,194,890	+0.07(+0.21%)
May 04, 2017	34.18	34.39	33.64	33.90	2,978,261	-0.23(-0.68%)
May 03, 2017	35.05	35.05	33.99	34.13	2,721,453	-0.35(-1.03%)
May 02, 2017	34.12	34.54	33.98	34.49	4,759,019	+0.95(+2.84%)
May 01, 2017	33.93	33.93	33.40	33.53	3,298,398	-0.28(-0.82%)
Apr 28, 2017	33.70	33.92	33.33	33.81	3,740,294	+0.16(+0.48%)
Apr 27, 2017	33.14	33.66	32.93	33.65	4,435,094	+0.54(+1.64%)
Apr 26, 2017	33.30	33.74	33.01	33.11	6,154,915	-0.21(-0.64%)
Apr 25, 2017	33.62	34.06	32.94	33.32	7,796,900	-1.00(-2.91%)
Apr 24, 2017	34.08	34.51	34.00	34.32	5,680,812	+1.00(+3.00%)
Apr 21, 2017	33.49	33.64	33.16	33.32	4,510,761	-0.06(-0.18%)
Apr 20, 2017	32.94	33.48	32.68	33.38	2,765,091	+0.67(+2.04%)
Apr 19, 2017	32.71	32.94	32.58	32.71	3,845,592	+0.18(+0.56%)
Apr 18, 2017	32.56	32.93	32.43	32.53	4,820,401	-0.58(-1.74%)
Apr 17, 2017	32.93	33.13	32.65	33.11	3,312,182	+0.36(+1.10%)
Apr 13, 2017	33.25	33.42	32.73	32.75	3,732,522	-0.52(-1.55%)
Apr 12, 2017	34.18	34.21	33.21	33.26	3,639,595	-0.95(-2.78%)
Apr 11, 2017	34.12	34.29	33.77	34.22	3,022,729	-0.06(-0.18%)
Apr 10, 2017	33.94	34.47	33.74	34.28	2,844,333	+0.25(+0.73%)
Apr 07, 2017	33.99	34.35	33.86	34.03	3,165,428	+0.00(+0.00%)
Apr 06, 2017	33.91	34.14	33.80	34.03	2,454,806	+0.21(+0.61%)
Apr 05, 2017	33.92	34.52	33.78	33.82	4,592,020	+0.07(+0.20%)
Apr 04, 2017	33.76	33.93	33.58	33.76	3,263,180	-0.11(-0.33%)
Apr 03, 2017	34.11	34.12	33.36	33.87	3,004,113	-0.18(-0.54%)
Mar 31, 2017	34.10	34.35	33.96	34.05	2,638,076	-0.22(-0.65%)
Mar 30, 2017	34.13	34.37	34.05	34.27	1,745,871	-0.01(-0.01%)
Mar 29, 2017	33.90	34.42	33.89	34.28	2,659,829	+0.28(+0.83%)
Mar 28, 2017	33.63	34.14	33.57	33.99	2,303,577	+0.30(+0.90%)
Mar 27, 2017	33.94	34.08	33.32	33.69	3,280,618	-0.57(-1.67%)
Mar 24, 2017	34.32	34.49	34.10	34.26	2,827,878	+0.02(+0.04%)
Mar 23, 2017	34.23	34.39	33.97	34.25	3,126,691	+0.03(+0.09%)
Mar 22, 2017	34.01	34.40	33.98	34.22	2,787,913	-0.06(-0.18%)
Mar 21, 2017	35.08	35.18	34.13	34.28	5,700,721	-0.74(-2.11%)
Mar 20, 2017	35.19	35.27	34.86	35.02	4,022,137	-0.21(-0.59%)
Mar 17, 2017	35.05	35.27	34.86	35.23	10,492,571	+0.32(+0.91%)
Mar 16, 2017	34.94	35.07	34.81	34.91	3,314,301	+0.01(+0.03%)
Mar 15, 2017	34.36	35.03	34.33	34.90	3,669,775	+0.77(+2.26%)
Mar 14, 2017	34.29	34.29	33.77	34.13	2,290,260	-0.26(-0.77%)
Mar 13, 2017	34.33	34.54	34.31	34.39	2,556,564	+0.08(+0.24%)
Mar 10, 2017	34.14	34.38	33.96	34.31	3,200,188	+0.50(+1.48%)
Mar 09, 2017	33.96	34.19	33.56	33.81	4,514,183	-0.30(-0.88%)
Mar 08, 2017	34.32	34.44	34.00	34.11	2,941,859	-0.13(-0.38%)
Mar 07, 2017	34.41	34.77	34.21	34.24	3,332,420	-0.35(-1.03%)
Mar 06, 2017	34.57	34.84	34.21	34.59	3,475,527	-0.18(-0.52%)
Mar 03, 2017	34.24	34.82	34.16	34.77	4,198,050	+0.63(+1.86%)
Mar 02, 2017	34.93	34.95	34.09	34.14	5,405,980	-0.92(-2.62%)

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.