Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.70	31.02	30.32	30.92	65,037	+0.07(+0.23%)
May 30, 2017	31.28	31.28	30.83	30.85	23,571	-0.48(-1.54%)
May 26, 2017	31.27	31.51	31.11	31.33	109,685	+0.11(+0.37%)
May 25, 2017	32.68	33.04	31.16	31.22	49,119	-1.61(-4.89%)
May 24, 2017	33.23	33.50	32.66	32.82	36,427	-0.44(-1.32%)
May 23, 2017	33.41	33.54	33.02	33.26	63,090	-0.11(-0.34%)
May 22, 2017	33.80	33.80	33.23	33.38	21,247	-0.04(-0.13%)
May 19, 2017	32.95	33.61	32.72	33.42	26,408	+0.76(+2.34%)
May 18, 2017	32.02	32.82	32.01	32.66	18,964	+0.26(+0.81%)
May 17, 2017	32.79	32.81	32.30	32.39	62,000	-0.56(-1.70%)
May 16, 2017	33.19	33.44	32.72	32.95	40,079	-0.05(-0.16%)
May 15, 2017	33.35	33.50	32.83	33.01	37,504	+0.60(+1.84%)
May 12, 2017	33.07	33.07	32.32	32.41	48,652	-0.60(-1.81%)
May 11, 2017	33.66	33.66	33.01	33.01	43,895	-0.39(-1.16%)
May 10, 2017	33.03	33.60	32.95	33.39	60,249	+0.66(+2.01%)
May 09, 2017	32.97	33.27	32.47	32.73	50,918	-0.25(-0.75%)
May 08, 2017	33.05	33.24	32.75	32.98	60,769	-0.11(-0.34%)
May 05, 2017	32.03	33.12	31.86	33.09	115,157	+1.24(+3.88%)
May 04, 2017	32.45	32.45	31.55	31.86	53,572	-0.92(-2.80%)
May 03, 2017	32.96	32.96	32.46	32.77	96,057	-0.00(-0.01%)
May 02, 2017	33.26	33.35	32.58	32.78	120,811	-0.38(-1.14%)
May 01, 2017	33.45	33.75	33.07	33.16	117,671	-0.32(-0.94%)
Apr 28, 2017	34.22	34.27	33.47	33.47	58,076	-0.43(-1.27%)
Apr 27, 2017	34.38	34.50	33.19	33.90	57,947	-0.98(-2.82%)
Apr 26, 2017	34.49	35.39	34.49	34.88	35,561	+0.16(+0.46%)
Apr 25, 2017	34.45	34.74	34.25	34.72	91,811	+0.47(+1.38%)
Apr 24, 2017	34.61	34.64	34.24	34.25	33,399	+0.01(+0.03%)
Apr 21, 2017	34.52	34.52	33.98	34.24	52,939	-0.53(-1.51%)
Apr 20, 2017	34.87	35.08	34.75	34.77	32,999	+0.04(+0.10%)
Apr 19, 2017	35.77	35.77	34.64	34.74	22,431	-0.89(-2.49%)
Apr 18, 2017	35.53	35.97	35.44	35.62	16,447	-0.19(-0.54%)
Apr 17, 2017	35.81	35.91	35.57	35.81	22,281	+0.04(+0.10%)
Apr 13, 2017	36.69	36.69	35.71	35.78	32,016	-0.96(-2.60%)
Apr 12, 2017	37.39	37.68	36.64	36.74	13,277	-0.74(-1.97%)
Apr 11, 2017	37.46	37.50	36.90	37.47	18,920	-0.04(-0.12%)
Apr 10, 2017	37.12	37.62	37.06	37.52	19,960	+0.61(+1.64%)
Apr 07, 2017	37.33	37.33	36.91	36.91	18,666	-0.32(-0.87%)
Apr 06, 2017	36.89	37.25	36.86	37.24	23,917	+0.55(+1.51%)
Apr 05, 2017	37.27	37.82	36.58	36.68	107,739	-0.10(-0.26%)
Apr 04, 2017	36.63	36.79	36.37	36.78	14,996	+0.24(+0.65%)
Apr 03, 2017	37.04	37.21	36.31	36.54	73,642	-0.40(-1.09%)
Mar 31, 2017	36.57	37.04	36.57	36.95	21,917	+0.33(+0.91%)
Mar 30, 2017	36.96	37.08	36.58	36.61	45,554	-0.13(-0.36%)
Mar 29, 2017	35.97	36.80	35.95	36.75	19,216	+0.71(+1.97%)
Mar 28, 2017	35.31	36.10	35.19	36.03	30,409	+0.85(+2.42%)
Mar 27, 2017	35.17	35.26	34.87	35.18	32,347	-0.30(-0.84%)
Mar 24, 2017	35.72	36.00	35.41	35.48	34,536	-0.21(-0.59%)
Mar 23, 2017	35.62	35.92	35.48	35.69	56,007	-0.09(-0.24%)
Mar 22, 2017	35.73	35.87	35.45	35.78	32,722	-0.18(-0.49%)
Mar 21, 2017	36.49	36.49	35.76	35.95	36,261	-0.37(-1.03%)
Mar 20, 2017	36.21	36.35	35.82	36.33	29,536	-0.18(-0.49%)
Mar 17, 2017	36.70	36.86	36.43	36.50	44,066	-0.08(-0.22%)
Mar 16, 2017	36.95	36.95	36.36	36.58	46,074	-0.24(-0.64%)
Mar 15, 2017	36.05	36.94	35.89	36.82	148,470	+1.16(+3.24%)
Mar 14, 2017	35.86	35.86	34.95	35.66	49,949	-0.62(-1.71%)
Mar 13, 2017	36.27	36.53	36.09	36.29	28,221	+0.04(+0.12%)
Mar 10, 2017	36.54	36.71	35.95	36.24	28,832	+0.07(+0.19%)
Mar 09, 2017	36.22	36.30	35.50	36.17	178,920	-0.34(-0.94%)
Mar 08, 2017	37.48	37.74	36.43	36.51	110,839	-1.24(-3.27%)
Mar 07, 2017	38.45	38.51	37.70	37.75	50,274	-0.45(-1.17%)
Mar 06, 2017	38.17	38.26	37.81	38.20	48,753	-0.22(-0.57%)
Mar 03, 2017	38.76	38.93	38.35	38.42	137,622	-0.23(-0.58%)
Mar 02, 2017	39.23	39.38	38.64	38.64	45,768	-0.92(-2.32%)

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.