Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.26	34.71	34.11	34.66	832,250	+0.45(+1.30%)
May 30, 2017	34.41	34.44	33.94	34.21	503,735	-0.11(-0.32%)
May 26, 2017	34.42	34.45	34.11	34.32	411,359	-0.14(-0.39%)
May 25, 2017	34.62	34.62	34.31	34.46	421,609	-0.01(-0.02%)
May 24, 2017	34.45	34.50	34.23	34.46	385,157	+0.03(+0.09%)
May 23, 2017	34.26	34.53	34.10	34.43	605,523	+0.25(+0.75%)
May 22, 2017	33.79	34.39	33.78	34.18	876,642	+0.41(+1.23%)
May 19, 2017	34.19	34.19	33.71	33.76	787,358	-0.38(-1.12%)
May 18, 2017	34.11	34.46	33.94	34.15	1,034,423	+0.02(+0.05%)
May 17, 2017	33.99	34.53	33.51	34.13	1,719,687	+0.14(+0.42%)
May 16, 2017	33.62	34.09	33.62	33.99	789,099	+0.40(+1.19%)
May 15, 2017	33.29	33.76	33.26	33.59	413,661	+0.41(+1.25%)
May 12, 2017	33.53	33.53	33.05	33.17	442,143	-0.32(-0.95%)
May 11, 2017	33.41	33.62	33.09	33.49	399,398	-0.03(-0.10%)
May 10, 2017	33.27	33.54	33.21	33.52	523,885	+0.25(+0.77%)
May 09, 2017	33.93	33.93	33.08	33.27	1,319,517	-0.63(-1.86%)
May 08, 2017	34.44	34.54	33.84	33.90	778,591	-0.54(-1.57%)
May 05, 2017	34.19	34.46	34.10	34.44	412,265	+0.35(+1.03%)
May 04, 2017	34.23	34.23	33.87	34.09	741,920	+0.01(+0.02%)
May 03, 2017	33.84	34.23	33.84	34.08	582,304	+0.24(+0.71%)
May 02, 2017	34.10	34.28	33.79	33.84	1,176,435	-0.25(-0.75%)
May 01, 2017	34.62	34.81	33.99	34.10	1,148,949	-0.47(-1.36%)
Apr 28, 2017	34.66	34.85	34.28	34.57	1,285,338	+0.18(+0.51%)
Apr 27, 2017	32.94	34.66	32.67	34.39	2,041,799	+1.93(+5.94%)
Apr 26, 2017	32.39	32.79	32.23	32.47	755,721	+0.24(+0.74%)
Apr 25, 2017	31.85	32.33	31.83	32.23	1,178,445	+0.47(+1.48%)
Apr 24, 2017	31.61	31.79	31.57	31.76	413,674	+0.29(+0.91%)
Apr 21, 2017	31.40	31.58	31.19	31.47	624,966	+0.17(+0.53%)
Apr 20, 2017	31.27	31.43	31.18	31.30	881,158	+0.15(+0.49%)
Apr 19, 2017	31.40	31.41	30.98	31.15	632,253	-0.13(-0.41%)
Apr 18, 2017	30.91	31.33	30.86	31.28	771,683	+0.27(+0.87%)
Apr 17, 2017	30.55	31.02	30.55	31.01	465,439	+0.52(+1.70%)
Apr 13, 2017	30.62	30.73	30.41	30.49	350,095	-0.14(-0.47%)
Apr 12, 2017	30.90	30.90	30.54	30.63	420,623	-0.26(-0.85%)
Apr 11, 2017	30.56	30.91	30.50	30.90	753,691	+0.31(+1.02%)
Apr 10, 2017	30.38	30.67	30.38	30.59	390,083	+0.20(+0.66%)
Apr 07, 2017	30.21	30.44	30.10	30.39	503,114	+0.12(+0.39%)
Apr 06, 2017	30.40	30.43	30.14	30.27	595,939	-0.10(-0.31%)
Apr 05, 2017	30.82	30.83	30.28	30.36	750,248	-0.42(-1.37%)
Apr 04, 2017	30.62	30.88	30.55	30.79	505,161	+0.17(+0.55%)
Apr 03, 2017	31.33	31.33	30.54	30.62	670,338	-0.66(-2.11%)
Mar 31, 2017	31.17	31.40	30.97	31.28	704,904	+0.11(+0.36%)
Mar 30, 2017	30.97	31.30	30.94	31.17	473,993	+0.21(+0.69%)
Mar 29, 2017	31.10	31.28	30.89	30.95	437,626	-0.14(-0.46%)
Mar 28, 2017	31.02	31.16	30.59	31.10	734,994	+0.06(+0.21%)
Mar 27, 2017	30.58	31.12	30.37	31.03	958,001	+0.38(+1.25%)
Mar 24, 2017	30.78	30.98	30.59	30.65	519,490	-0.13(-0.41%)
Mar 23, 2017	30.66	31.08	30.56	30.78	444,937	+0.08(+0.26%)
Mar 22, 2017	30.67	30.87	30.43	30.70	569,585	+0.00(+0.00%)
Mar 21, 2017	31.06	31.30	30.68	30.70	831,530	-0.19(-0.62%)
Mar 20, 2017	30.79	31.05	30.68	30.89	786,156	+0.10(+0.34%)
Mar 17, 2017	30.63	30.90	30.23	30.79	1,446,252	+0.10(+0.34%)
Mar 16, 2017	30.67	30.84	30.50	30.68	890,533	+0.02(+0.08%)
Mar 15, 2017	30.08	30.67	29.95	30.66	1,121,258	+0.65(+2.15%)
Mar 14, 2017	30.05	30.16	29.87	30.01	574,417	-0.01(-0.03%)
Mar 13, 2017	30.17	30.31	29.88	30.02	634,357	-0.15(-0.50%)
Mar 10, 2017	30.08	30.32	29.91	30.17	562,119	+0.25(+0.82%)
Mar 09, 2017	29.99	30.19	29.89	29.93	380,411	-0.06(-0.21%)
Mar 08, 2017	30.32	30.33	29.96	29.99	702,082	-0.29(-0.97%)
Mar 07, 2017	30.40	30.53	30.27	30.28	625,815	-0.10(-0.34%)
Mar 06, 2017	30.20	30.49	30.12	30.39	619,016	+0.17(+0.55%)
Mar 03, 2017	30.56	30.60	30.07	30.22	1,004,222	-0.34(-1.11%)
Mar 02, 2017	30.71	30.71	30.39	30.56	509,319	-0.20(-0.64%)

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.