Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.77	32.94	32.63	32.88	3,362,130	-0.05(-0.17%)
May 30, 2017	33.21	33.29	32.94	32.94	2,296,921	-0.47(-1.39%)
May 26, 2017	33.43	33.48	33.24	33.40	2,437,827	-0.03(-0.08%)
May 25, 2017	33.68	33.81	33.32	33.43	3,919,739	-0.30(-0.89%)
May 24, 2017	33.84	33.92	33.62	33.73	3,309,545	-0.11(-0.32%)
May 23, 2017	33.76	33.84	33.62	33.84	2,340,104	+0.16(+0.49%)
May 22, 2017	33.76	33.78	33.48	33.68	2,171,632	+0.11(+0.33%)
May 19, 2017	33.40	33.68	33.24	33.57	1,838,226	+0.36(+1.07%)
May 18, 2017	33.13	33.26	32.94	33.21	3,101,596	-0.03(-0.08%)
May 17, 2017	33.62	33.65	33.13	33.24	4,464,034	-0.38(-1.14%)
May 16, 2017	33.84	33.87	33.62	33.62	1,752,119	-0.08(-0.24%)
May 15, 2017	34.03	34.03	33.62	33.70	2,676,958	+0.16(+0.49%)
May 12, 2017	33.51	33.73	33.46	33.54	3,068,760	+0.00(+0.00%)
May 11, 2017	33.65	33.70	33.43	33.54	2,826,381	-0.14(-0.41%)
May 10, 2017	33.51	33.68	33.37	33.68	2,542,501	+0.40(+1.19%)
May 09, 2017	33.44	33.52	33.14	33.28	2,674,950	-0.22(-0.64%)
May 08, 2017	33.49	33.57	33.30	33.49	2,839,678	+0.00(+0.00%)
May 05, 2017	33.01	33.49	32.85	33.49	4,265,343	+0.54(+1.63%)
May 04, 2017	33.57	33.65	32.79	32.95	5,548,085	-0.73(-2.16%)
May 03, 2017	33.84	33.90	33.60	33.68	4,741,310	-0.19(-0.56%)
May 02, 2017	34.03	34.06	33.84	33.87	4,369,341	-0.11(-0.32%)
May 01, 2017	34.03	34.09	33.87	33.98	1,970,139	+0.05(+0.16%)
Apr 28, 2017	34.00	34.06	33.84	33.92	3,275,766	+0.13(+0.40%)
Apr 27, 2017	34.00	34.16	33.79	33.79	3,936,520	-0.38(-1.10%)
Apr 26, 2017	34.17	34.25	34.17	34.17	1,775,111	-0.11(-0.31%)
Apr 25, 2017	34.06	34.27	33.92	34.27	2,592,201	+0.27(+0.79%)
Apr 24, 2017	34.00	34.06	33.82	34.00	1,850,426	+0.19(+0.56%)
Apr 21, 2017	33.98	33.98	33.74	33.82	1,371,896	-0.13(-0.40%)
Apr 20, 2017	34.00	34.07	33.84	33.95	1,694,131	+0.08(+0.24%)
Apr 19, 2017	34.06	34.17	33.84	33.87	2,016,900	-0.13(-0.40%)
Apr 18, 2017	33.92	34.06	33.84	34.00	1,534,813	+0.03(+0.08%)
Apr 17, 2017	34.03	34.06	33.84	33.98	1,385,306	+0.00(+0.00%)
Apr 13, 2017	34.09	34.22	33.95	33.98	2,829,479	-0.13(-0.39%)
Apr 12, 2017	34.30	34.33	34.09	34.11	2,256,238	-0.16(-0.47%)
Apr 11, 2017	34.30	34.46	34.25	34.27	2,145,059	-0.08(-0.24%)
Apr 10, 2017	34.57	34.60	34.35	34.35	2,777,182	-0.05(-0.16%)
Apr 07, 2017	34.54	34.57	34.38	34.41	3,229,274	-0.05(-0.16%)
Apr 06, 2017	34.22	34.57	34.22	34.46	3,091,215	+0.24(+0.71%)
Apr 05, 2017	34.60	34.70	34.22	34.22	3,371,432	-0.13(-0.39%)
Apr 04, 2017	34.30	34.41	34.11	34.35	2,356,238	+0.13(+0.39%)
Apr 03, 2017	34.33	34.46	33.98	34.22	6,698,257	+0.00(+0.00%)
Mar 31, 2017	33.98	34.33	33.92	34.22	1,883,760	+0.24(+0.71%)
Mar 30, 2017	34.11	34.17	33.90	33.98	1,821,965	-0.05(-0.16%)
Mar 29, 2017	33.84	34.17	33.74	34.03	2,143,861	+0.22(+0.64%)
Mar 28, 2017	33.71	33.87	33.68	33.82	2,599,309	+0.19(+0.56%)
Mar 27, 2017	33.65	33.71	33.52	33.63	3,501,918	-0.16(-0.48%)
Mar 24, 2017	33.84	33.95	33.79	33.79	2,201,279	+0.03(+0.08%)
Mar 23, 2017	33.63	33.95	33.55	33.76	2,775,295	+0.16(+0.48%)
Mar 22, 2017	33.55	33.65	33.49	33.60	1,778,931	-0.08(-0.24%)
Mar 21, 2017	33.98	34.13	33.52	33.68	2,041,751	-0.26(-0.77%)
Mar 20, 2017	33.92	33.98	33.71	33.94	2,100,666	+0.02(+0.05%)
Mar 17, 2017	34.19	34.27	33.84	33.92	2,525,277	-0.24(-0.71%)
Mar 16, 2017	34.30	34.38	34.09	34.17	2,235,716	-0.11(-0.31%)
Mar 15, 2017	34.11	34.30	33.92	34.27	2,832,373	+0.40(+1.19%)
Mar 14, 2017	34.09	34.14	33.76	33.87	2,609,335	-0.38(-1.10%)
Mar 13, 2017	34.14	34.27	34.11	34.25	2,672,810	+0.11(+0.32%)
Mar 10, 2017	34.25	34.34	34.00	34.14	4,127,704	+0.00(+0.00%)
Mar 09, 2017	34.19	34.30	33.79	34.14	6,962,984	-0.24(-0.70%)
Mar 08, 2017	34.76	34.84	34.33	34.38	3,028,938	-0.46(-1.31%)
Mar 07, 2017	34.97	35.00	34.68	34.84	2,661,259	-0.08(-0.23%)
Mar 06, 2017	34.95	34.95	34.68	34.92	2,299,160	+0.00(+0.00%)
Mar 03, 2017	34.97	35.00	34.84	34.92	3,394,572	+0.03(+0.08%)
Mar 02, 2017	34.87	35.00	34.73	34.89	3,436,773	-0.03(-0.08%)

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.