Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.67	33.91	33.49	33.62	52,515	-0.18(-0.54%)
May 30, 2017	34.17	34.17	33.72	33.80	24,047	-0.37(-1.08%)
May 26, 2017	34.59	34.59	34.12	34.17	46,780	-0.45(-1.29%)
May 25, 2017	34.88	35.05	34.43	34.62	41,614	-0.29(-0.83%)
May 24, 2017	35.14	35.14	34.73	34.91	41,265	-0.08(-0.23%)
May 23, 2017	34.77	35.04	34.60	34.98	29,806	+0.39(+1.14%)
May 22, 2017	34.67	34.70	34.29	34.59	24,280	+0.21(+0.61%)
May 19, 2017	34.51	34.77	34.35	34.38	42,241	+0.13(+0.38%)
May 18, 2017	33.88	34.30	33.62	34.25	53,477	+0.26(+0.77%)
May 17, 2017	34.41	34.41	33.91	33.99	55,497	-0.11(-0.31%)
May 16, 2017	34.32	34.35	33.96	34.09	34,625	-0.13(-0.38%)
May 15, 2017	34.35	34.45	34.12	34.22	47,636	+0.28(+0.83%)
May 12, 2017	33.94	34.01	33.78	33.94	30,829	+0.18(+0.53%)
May 11, 2017	34.09	34.09	33.71	33.76	38,194	-0.23(-0.68%)
May 10, 2017	34.17	34.17	33.91	33.99	83,662	+0.08(+0.23%)
May 09, 2017	34.07	34.22	33.73	33.91	57,702	-0.36(-1.05%)
May 08, 2017	34.32	34.44	33.96	34.27	29,595	-0.05(-0.15%)
May 05, 2017	33.68	34.32	33.63	34.32	42,499	+0.80(+2.38%)
May 04, 2017	34.45	34.45	33.53	33.53	64,287	-1.13(-3.26%)
May 03, 2017	34.99	35.00	34.58	34.66	26,288	-0.36(-1.03%)
May 02, 2017	35.20	35.27	34.91	35.02	29,243	-0.03(-0.07%)
May 01, 2017	35.02	35.15	34.81	35.04	20,579	+0.10(+0.29%)
Apr 28, 2017	34.94	34.97	34.73	34.94	20,718	+0.18(+0.52%)
Apr 27, 2017	35.09	35.25	34.66	34.76	28,404	-0.44(-1.24%)
Apr 26, 2017	35.09	35.40	34.99	35.20	31,773	+0.10(+0.29%)
Apr 25, 2017	34.86	35.09	34.68	35.09	26,694	+0.33(+0.96%)
Apr 24, 2017	34.61	34.89	34.45	34.76	44,922	+0.28(+0.82%)
Apr 21, 2017	34.61	34.63	34.37	34.48	29,325	+0.05(+0.15%)
Apr 20, 2017	34.50	34.61	34.25	34.43	40,960	-0.05(-0.15%)
Apr 19, 2017	34.81	34.81	34.48	34.48	43,321	-0.46(-1.32%)
Apr 18, 2017	34.32	34.99	34.32	34.94	44,141	+0.36(+1.04%)
Apr 17, 2017	34.97	35.07	34.55	34.58	29,696	-0.33(-0.96%)
Apr 13, 2017	35.40	35.50	34.81	34.91	59,264	-0.23(-0.66%)
Apr 12, 2017	35.48	35.56	35.15	35.15	52,179	-0.36(-1.01%)
Apr 11, 2017	35.56	35.56	35.15	35.50	36,474	-0.03(-0.07%)
Apr 10, 2017	35.71	35.71	35.40	35.53	24,201	+0.03(+0.07%)
Apr 07, 2017	35.68	35.71	35.38	35.50	27,389	+0.03(+0.07%)
Apr 06, 2017	35.27	35.53	35.17	35.48	24,905	+0.41(+1.17%)
Apr 05, 2017	35.40	35.56	35.07	35.07	37,163	-0.13(-0.37%)
Apr 04, 2017	34.99	35.30	34.81	35.20	27,041	+0.15(+0.44%)
Apr 03, 2017	35.04	35.12	34.68	35.04	19,172	+0.00(+0.00%)
Mar 31, 2017	34.71	35.07	34.63	35.04	37,331	+0.49(+1.41%)
Mar 30, 2017	34.81	34.91	34.48	34.55	45,847	-0.08(-0.22%)
Mar 29, 2017	34.22	34.63	34.09	34.63	35,622	+0.62(+1.81%)
Mar 28, 2017	34.22	34.22	33.86	34.01	44,419	+0.31(+0.91%)
Mar 27, 2017	33.84	33.86	33.58	33.71	57,631	-0.23(-0.68%)
Mar 24, 2017	33.94	34.01	33.84	33.94	31,653	+0.15(+0.46%)
Mar 23, 2017	33.40	33.96	33.26	33.78	39,784	+0.51(+1.54%)
Mar 22, 2017	33.30	33.42	33.06	33.27	51,388	-0.08(-0.23%)
Mar 21, 2017	33.53	33.63	33.24	33.35	117,700	-0.13(-0.38%)
Mar 20, 2017	33.42	33.55	33.37	33.48	70,273	-0.03(-0.08%)
Mar 17, 2017	33.73	33.77	33.48	33.50	67,534	-0.21(-0.61%)
Mar 16, 2017	33.86	33.86	33.42	33.71	48,419	-0.23(-0.68%)
Mar 15, 2017	33.55	33.96	33.42	33.94	44,896	+0.46(+1.38%)
Mar 14, 2017	33.60	33.60	33.22	33.48	33,475	-0.46(-1.36%)
Mar 13, 2017	33.86	34.19	33.86	33.94	30,500	-0.03(-0.08%)
Mar 10, 2017	33.76	33.99	33.42	33.96	44,787	+0.18(+0.53%)
Mar 09, 2017	33.86	33.99	33.06	33.78	89,740	-0.21(-0.60%)
Mar 08, 2017	34.73	34.81	33.99	33.99	43,581	-0.82(-2.36%)
Mar 07, 2017	34.84	35.97	34.73	34.81	39,231	+0.00(+0.00%)
Mar 06, 2017	35.15	35.17	34.81	34.81	24,612	-0.36(-1.02%)
Mar 03, 2017	35.04	35.30	35.04	35.17	30,400	+0.13(+0.37%)
Mar 02, 2017	35.09	35.30	34.99	35.04	22,599	-0.31(-0.87%)

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.