Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.45	34.48	34.11	34.47	47,096	+0.11(+0.33%)
May 30, 2017	34.32	34.46	34.32	34.36	32,127	+0.00(+0.00%)
May 26, 2017	34.25	34.36	34.21	34.36	45,921	+0.08(+0.22%)
May 25, 2017	34.25	34.42	34.23	34.29	92,598	+0.24(+0.72%)
May 24, 2017	33.99	34.06	33.87	34.04	127,955	+0.04(+0.11%)
May 23, 2017	34.34	34.34	33.99	34.00	45,392	-0.23(-0.66%)
May 22, 2017	34.07	34.27	34.07	34.23	56,034	+0.21(+0.61%)
May 19, 2017	33.85	34.12	33.77	34.02	44,505	+0.21(+0.61%)
May 18, 2017	33.67	33.91	33.65	33.81	105,725	+0.14(+0.42%)
May 17, 2017	34.05	34.17	33.65	33.67	66,996	-0.61(-1.79%)
May 16, 2017	34.45	34.45	34.19	34.29	97,322	-0.16(-0.46%)
May 15, 2017	34.45	34.61	34.42	34.45	78,500	+0.08(+0.22%)
May 12, 2017	34.67	34.67	34.37	34.37	48,515	-0.34(-0.98%)
May 11, 2017	35.03	35.03	34.55	34.71	72,858	-0.46(-1.31%)
May 10, 2017	35.04	35.18	34.99	35.17	143,404	+0.08(+0.24%)
May 09, 2017	34.90	35.17	34.82	35.09	46,012	+0.24(+0.68%)
May 08, 2017	35.03	35.04	34.81	34.85	177,296	-0.10(-0.30%)
May 05, 2017	34.72	34.96	34.70	34.95	78,667	+0.34(+0.98%)
May 04, 2017	34.74	34.74	34.53	34.62	36,377	-0.10(-0.30%)
May 03, 2017	34.82	34.92	34.59	34.72	61,194	-0.11(-0.32%)
May 02, 2017	34.89	34.89	34.66	34.83	58,743	-0.05(-0.14%)
May 01, 2017	35.00	35.06	34.83	34.88	232,260	+0.01(+0.03%)
Apr 28, 2017	35.18	35.18	34.80	34.87	93,188	-0.28(-0.80%)
Apr 27, 2017	35.14	35.21	35.01	35.15	32,753	+0.08(+0.24%)
Apr 26, 2017	34.92	35.22	34.92	35.07	82,449	+0.23(+0.65%)
Apr 25, 2017	34.82	34.91	34.70	34.84	121,447	+0.16(+0.46%)
Apr 24, 2017	34.81	34.87	34.58	34.68	67,671	+0.24(+0.70%)
Apr 21, 2017	34.59	34.59	34.37	34.44	94,210	-0.15(-0.42%)
Apr 20, 2017	34.37	34.69	34.37	34.59	122,106	+0.34(+0.99%)
Apr 19, 2017	34.17	34.42	34.17	34.25	139,237	+0.15(+0.44%)
Apr 18, 2017	34.01	34.11	33.90	34.10	105,378	-0.03(-0.08%)
Apr 17, 2017	33.91	34.13	33.87	34.13	110,976	+0.29(+0.86%)
Apr 13, 2017	33.99	34.11	33.81	33.83	138,279	-0.23(-0.66%)
Apr 12, 2017	34.25	34.29	34.02	34.06	125,219	-0.23(-0.66%)
Apr 11, 2017	34.16	34.29	33.97	34.29	96,519	+0.10(+0.30%)
Apr 10, 2017	34.06	34.35	34.06	34.18	89,393	+0.15(+0.44%)
Apr 07, 2017	34.20	34.20	34.00	34.03	84,305	-0.16(-0.47%)
Apr 06, 2017	33.95	34.28	33.95	34.19	71,856	+0.32(+0.95%)
Apr 05, 2017	34.15	34.31	33.84	33.87	120,863	-0.16(-0.47%)
Apr 04, 2017	34.19	34.22	33.95	34.03	464,341	-0.29(-0.85%)
Apr 03, 2017	34.71	34.76	34.20	34.32	287,829	-0.36(-1.03%)
Mar 31, 2017	34.74	34.76	34.66	34.68	124,574	-0.08(-0.24%)
Mar 30, 2017	34.55	34.77	34.55	34.77	116,165	+0.17(+0.49%)
Mar 29, 2017	34.31	34.64	34.30	34.60	110,533	+0.24(+0.69%)
Mar 28, 2017	33.97	34.40	33.97	34.36	117,136	+0.35(+1.02%)
Mar 27, 2017	33.68	34.04	33.61	34.01	149,440	+0.06(+0.17%)
Mar 24, 2017	33.98	34.09	33.79	33.96	137,075	-0.02(-0.06%)
Mar 23, 2017	33.97	34.19	33.94	33.98	129,367	+0.03(+0.10%)
Mar 22, 2017	33.85	33.95	33.68	33.94	150,689	+0.10(+0.31%)
Mar 21, 2017	34.55	34.55	33.81	33.84	94,790	-0.62(-1.80%)
Mar 20, 2017	34.74	34.74	34.38	34.46	42,813	-0.27(-0.79%)
Mar 17, 2017	34.91	34.91	34.64	34.73	77,907	-0.06(-0.16%)
Mar 16, 2017	34.70	34.85	34.64	34.79	80,853	+0.10(+0.30%)
Mar 15, 2017	34.43	34.78	34.36	34.68	145,575	+0.37(+1.07%)
Mar 14, 2017	34.33	34.37	34.16	34.32	121,601	-0.08(-0.22%)
Mar 13, 2017	34.50	34.58	34.32	34.39	73,498	-0.09(-0.27%)
Mar 10, 2017	34.43	34.63	34.38	34.49	99,607	+0.24(+0.71%)
Mar 09, 2017	34.30	34.43	34.14	34.24	99,837	-0.08(-0.24%)
Mar 08, 2017	34.09	34.40	34.09	34.33	391,506	+0.27(+0.80%)
Mar 07, 2017	34.18	34.20	34.03	34.06	103,255	-0.17(-0.49%)
Mar 06, 2017	34.45	34.45	34.13	34.22	144,947	-0.23(-0.65%)
Mar 03, 2017	34.54	34.59	34.34	34.45	149,583	-0.12(-0.35%)
Mar 02, 2017	34.52	34.68	34.44	34.57	107,378	+0.08(+0.22%)

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.