Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.97	32.33	31.85	32.12	33,124,688	+0.30(+0.95%)
May 30, 2017	31.17	31.90	31.17	31.81	23,877,820	+0.61(+1.94%)
May 26, 2017	31.16	31.29	31.15	31.21	8,713,274	+0.01(+0.02%)
May 25, 2017	31.02	31.25	30.99	31.20	16,274,313	+0.19(+0.60%)
May 24, 2017	31.30	31.32	30.88	31.01	23,175,532	-0.30(-0.97%)
May 23, 2017	31.32	31.39	31.26	31.32	11,714,151	+0.00(+0.00%)
May 22, 2017	31.26	31.37	31.18	31.32	13,490,458	+0.04(+0.13%)
May 19, 2017	31.10	31.29	30.82	31.28	18,570,860	+0.26(+0.84%)
May 18, 2017	30.64	31.18	30.62	31.01	22,725,458	+0.39(+1.26%)
May 17, 2017	31.20	30.97	30.61	30.63	30,979,348	-0.57(-1.83%)
May 16, 2017	31.22	31.43	31.16	31.20	21,507,414	-0.05(-0.15%)
May 15, 2017	31.61	31.63	31.16	31.25	29,595,120	-0.32(-1.00%)
May 12, 2017	31.76	31.79	31.54	31.57	21,014,970	-0.12(-0.39%)
May 11, 2017	31.89	31.93	31.66	31.69	18,059,390	-0.25(-0.78%)
May 10, 2017	31.95	32.11	31.89	31.94	18,396,922	-0.03(-0.09%)
May 09, 2017	32.03	32.08	31.79	31.96	20,837,924	-0.14(-0.45%)
May 08, 2017	32.17	32.19	31.88	32.11	22,599,006	-0.04(-0.13%)
May 05, 2017	31.73	32.18	31.68	32.15	24,881,002	+0.56(+1.77%)
May 04, 2017	31.80	31.80	31.51	31.59	30,159,432	-0.19(-0.59%)
May 03, 2017	31.69	31.85	31.56	31.78	28,416,478	+0.17(+0.52%)
May 02, 2017	31.68	31.74	31.51	31.61	19,456,652	+0.02(+0.07%)
May 01, 2017	31.72	31.78	31.59	31.59	20,992,218	-0.02(-0.07%)
Apr 28, 2017	32.12	32.12	31.60	31.61	37,645,740	-0.52(-1.63%)
Apr 27, 2017	32.61	32.63	32.13	32.14	24,449,708	-0.48(-1.46%)
Apr 26, 2017	32.19	32.73	32.10	32.61	42,613,700	+0.45(+1.41%)
Apr 25, 2017	32.34	32.55	32.07	32.16	43,613,888	-0.24(-0.74%)
Apr 24, 2017	32.45	32.61	32.34	32.40	33,632,540	-0.14(-0.42%)
Apr 21, 2017	33.00	33.17	32.45	32.54	45,423,244	-0.80(-2.40%)
Apr 20, 2017	33.00	33.48	32.87	33.34	44,144,860	-0.37(-1.08%)
Apr 19, 2017	34.04	34.12	33.67	33.70	27,355,866	-0.19(-0.57%)
Apr 18, 2017	33.48	34.08	33.42	33.89	28,596,236	+0.28(+0.84%)
Apr 17, 2017	33.52	33.81	33.52	33.61	15,259,542	+0.13(+0.39%)
Apr 13, 2017	33.60	33.69	33.45	33.48	13,777,264	-0.21(-0.61%)
Apr 12, 2017	33.42	33.70	33.29	33.69	15,184,134	+0.15(+0.45%)
Apr 11, 2017	33.40	33.57	33.26	33.53	19,018,630	+0.11(+0.33%)
Apr 10, 2017	33.55	33.66	33.36	33.42	15,770,151	-0.08(-0.25%)
Apr 07, 2017	33.38	33.69	33.23	33.51	25,079,330	+0.16(+0.47%)
Apr 06, 2017	33.41	33.47	33.17	33.35	26,801,312	-0.01(-0.02%)
Apr 05, 2017	33.64	33.72	33.35	33.36	21,054,570	-0.20(-0.59%)
Apr 04, 2017	33.41	33.56	33.26	33.55	13,156,503	+0.09(+0.26%)
Apr 03, 2017	33.16	33.51	33.06	33.47	21,025,094	+0.29(+0.88%)
Mar 31, 2017	33.41	33.41	33.17	33.17	28,361,132	-0.21(-0.63%)
Mar 30, 2017	33.34	33.51	33.28	33.38	17,080,238	-0.05(-0.14%)
Mar 29, 2017	33.53	33.60	33.36	33.43	16,400,807	-0.12(-0.34%)
Mar 28, 2017	33.35	33.58	33.12	33.55	18,892,532	+0.11(+0.33%)
Mar 27, 2017	33.81	33.86	33.29	33.44	19,502,136	-0.37(-1.09%)
Mar 24, 2017	33.82	33.91	33.68	33.81	13,682,538	+0.03(+0.08%)
Mar 23, 2017	33.85	33.94	33.63	33.78	14,171,876	-0.05(-0.14%)
Mar 22, 2017	34.11	34.21	33.62	33.83	21,968,140	-0.31(-0.90%)
Mar 21, 2017	34.35	34.45	34.11	34.13	22,330,654	-0.05(-0.16%)
Mar 20, 2017	34.31	34.44	34.12	34.19	13,896,075	-0.10(-0.30%)
Mar 17, 2017	34.15	34.31	34.04	34.29	30,965,384	+0.24(+0.70%)
Mar 16, 2017	34.04	34.19	33.92	34.05	15,961,197	-0.07(-0.20%)
Mar 15, 2017	33.52	34.19	33.52	34.12	18,605,708	+0.53(+1.58%)
Mar 14, 2017	33.64	33.77	33.51	33.59	12,486,135	-0.07(-0.22%)
Mar 13, 2017	33.57	33.70	33.43	33.66	15,413,890	+0.08(+0.24%)
Mar 10, 2017	33.68	33.70	33.41	33.58	16,431,978	+0.05(+0.14%)
Mar 09, 2017	33.50	33.65	33.39	33.53	15,559,021	+0.08(+0.24%)
Mar 08, 2017	33.55	33.57	33.28	33.45	20,864,706	-0.19(-0.57%)
Mar 07, 2017	34.02	34.06	33.59	33.64	18,950,016	-0.40(-1.18%)
Mar 06, 2017	34.04	34.12	33.91	34.04	15,910,500	-0.04(-0.12%)
Mar 03, 2017		34.12	33.89	34.09	16,275,499	+0.07(+0.22%)
Mar 02, 2017	33.81	34.04	33.75	34.01	15,820,679	+0.12(+0.34%)

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.