Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.31	35.80	35.28	35.80	63,965	+0.43(+1.22%)
May 30, 2017	36.31	36.31	34.96	35.37	16,903	-0.23(-0.65%)
May 29, 2017	36.45	36.45	35.60	35.60	10,770	-0.37(-1.03%)
May 26, 2017	36.40	36.85	35.85	35.97	23,023	-0.20(-0.55%)
May 25, 2017	37.00	37.00	36.12	36.17	18,380	-0.34(-0.93%)
May 24, 2017	36.83	36.83	36.30	36.51	17,262	-0.04(-0.11%)
May 23, 2017	36.84	36.84	36.01	36.55	26,067	+0.11(+0.30%)
May 19, 2017	35.67	36.78	35.44	36.44	19,613	+1.08(+3.05%)
May 18, 2017	35.65	35.79	35.00	35.36	17,064	-0.26(-0.73%)
May 17, 2017	36.25	36.38	35.45	35.62	30,660	-0.85(-2.33%)
May 16, 2017	36.71	36.88	36.20	36.47	52,027	-0.38(-1.03%)
May 15, 2017	36.96	37.05	36.49	36.85	51,190	-0.17(-0.46%)
May 12, 2017	38.00	38.00	36.96	37.02	29,016	-0.42(-1.12%)
May 11, 2017	37.29	38.11	37.14	37.44	38,456	+0.24(+0.65%)
May 10, 2017	36.95	37.25	36.40	37.20	45,791	+0.40(+1.09%)
May 09, 2017	36.67	36.96	36.56	36.80	187,234	+0.13(+0.35%)
May 08, 2017	36.55	36.90	36.55	36.67	24,851	+0.19(+0.52%)
May 05, 2017	36.34	36.50	36.10	36.48	185,727	+0.30(+0.83%)
May 04, 2017	36.50	36.68	35.94	36.18	37,228	+0.02(+0.06%)
May 03, 2017	36.42	36.43	35.90	36.16	145,327	-0.34(-0.93%)
May 02, 2017	36.89	36.89	36.41	36.50	40,978	-0.08(-0.22%)
May 01, 2017	36.34	36.76	35.89	36.58	105,798	+0.60(+1.67%)
Apr 28, 2017	35.78	36.27	35.72	35.98	62,898	+0.33(+0.93%)
Apr 27, 2017	35.67	35.97	35.35	35.65	50,019	+0.34(+0.96%)
Apr 26, 2017	35.25	35.59	35.13	35.31	37,976	+0.14(+0.40%)
Apr 25, 2017	35.67	35.68	34.96	35.17	33,800	-0.35(-0.99%)
Apr 24, 2017	35.45	35.72	34.90	35.52	168,283	+0.62(+1.78%)
Apr 21, 2017	34.35	35.12	34.15	34.90	62,537	+0.70(+2.05%)
Apr 20, 2017	33.52	34.55	33.52	34.20	242,109	+0.69(+2.06%)
Apr 19, 2017	32.70	33.60	32.70	33.51	231,442	+1.15(+3.55%)
Apr 18, 2017	32.46	32.69	32.36	32.36	9,791	-0.12(-0.37%)
Apr 17, 2017	32.36	32.56	32.13	32.48	12,512	+0.18(+0.56%)
Apr 13, 2017	32.35	32.40	32.21	32.30	24,124	-0.05(-0.15%)
Apr 12, 2017	32.59	32.76	32.22	32.35	63,844	-0.28(-0.86%)
Apr 11, 2017	32.61	32.85	32.60	32.63	64,797	-0.07(-0.21%)
Apr 10, 2017	32.53	32.99	32.30	32.70	27,613	+0.02(+0.06%)
Apr 07, 2017	32.82	32.92	32.68	32.68	4,452	-0.12(-0.37%)
Apr 06, 2017	32.42	32.80	32.42	32.80	25,835	+0.11(+0.34%)
Apr 05, 2017	32.62	32.88	32.27	32.69	43,263	+0.03(+0.09%)
Apr 04, 2017	32.64	33.17	32.64	32.66	25,695	-0.50(-1.51%)
Apr 03, 2017	33.04	33.16	32.50	33.16	94,234	+0.21(+0.64%)
Mar 31, 2017	33.01	33.30	32.68	32.95	21,662	-0.40(-1.20%)
Mar 30, 2017	32.70	33.40	32.60	33.35	47,617	+0.65(+1.99%)
Mar 29, 2017	32.86	32.92	32.64	32.70	24,700	-0.16(-0.49%)
Mar 28, 2017	32.92	33.16	32.65	32.86	79,701	-0.06(-0.18%)
Mar 27, 2017	32.75	32.98	32.15	32.92	46,666	+0.05(+0.15%)
Mar 24, 2017	32.31	32.89	32.31	32.87	27,657	+0.44(+1.36%)
Mar 23, 2017	31.92	32.44	31.90	32.43	21,223	+0.62(+1.95%)
Mar 22, 2017	32.36	32.51	31.74	31.81	46,647	-0.56(-1.73%)
Mar 21, 2017	32.94	32.96	32.28	32.37	22,172	-0.59(-1.79%)
Mar 20, 2017	33.24	33.24	32.75	32.96	29,200	-0.05(-0.15%)
Mar 17, 2017	33.80	34.17	33.01	33.01	299,031	-0.77(-2.28%)
Mar 16, 2017	33.86	34.27	33.60	33.78	76,257	+0.03(+0.09%)
Mar 15, 2017	33.84	34.00	33.71	33.75	34,734	+0.04(+0.12%)
Mar 14, 2017	33.96	34.00	33.71	33.71	64,218	-0.23(-0.68%)
Mar 13, 2017	34.10	34.33	33.76	33.94	72,681	+0.07(+0.21%)
Mar 10, 2017	33.58	33.95	33.52	33.87	38,119	+0.33(+0.98%)
Mar 09, 2017	33.00	33.85	32.90	33.54	51,907	+0.58(+1.76%)
Mar 08, 2017	33.00	33.26	32.96	32.96	30,597	-0.04(-0.12%)
Mar 07, 2017	33.00	33.34	32.87	33.00	26,728	+0.00(+0.00%)
Mar 06, 2017	33.50	33.50	32.92	33.00	41,147	-0.60(-1.79%)
Mar 03, 2017	33.93	34.10	33.51	33.60	20,965	-0.25(-0.74%)
Mar 02, 2017	34.30	34.30	33.85	33.85	30,147	-0.30(-0.88%)

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.