Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.67	35.13	34.65	34.91	70,380	+0.41(+1.19%)
May 30, 2017	34.53	34.76	34.12	34.50	58,414	-0.14(-0.41%)
May 26, 2017	34.87	34.97	34.59	34.65	59,092	-0.24(-0.68%)
May 25, 2017	34.53	35.06	34.44	34.88	103,240	+0.53(+1.55%)
May 24, 2017	34.22	34.46	33.99	34.35	48,560	+0.20(+0.59%)
May 23, 2017	33.93	34.34	33.93	34.15	26,185	+0.40(+1.19%)
May 22, 2017	33.49	33.88	33.41	33.75	49,448	+0.22(+0.65%)
May 19, 2017	33.46	33.80	33.35	33.53	69,338	+0.27(+0.80%)
May 18, 2017	32.74	33.82	32.74	33.26	61,766	+0.42(+1.28%)
May 17, 2017	33.38	33.55	32.84	32.84	108,250	-1.30(-3.80%)
May 16, 2017	34.60	34.60	33.93	34.14	71,827	-0.43(-1.24%)
May 15, 2017	34.00	34.64	33.99	34.57	77,480	+0.64(+1.88%)
May 12, 2017	34.12	34.17	33.87	33.93	33,461	-0.22(-0.64%)
May 11, 2017	33.88	34.15	33.61	34.15	44,367	+0.08(+0.22%)
May 10, 2017	34.23	34.23	33.65	34.07	62,905	-0.28(-0.80%)
May 09, 2017	34.37	34.57	34.18	34.35	66,010	+0.10(+0.28%)
May 08, 2017	34.86	34.86	34.10	34.25	65,219	-0.66(-1.88%)
May 05, 2017	35.10	35.15	34.49	34.91	48,979	-0.06(-0.16%)
May 04, 2017	34.54	34.97	34.54	34.97	73,570	+0.67(+1.95%)
May 03, 2017	34.52	34.57	34.08	34.30	57,556	-0.43(-1.24%)
May 02, 2017	34.61	34.81	34.02	34.73	65,320	+0.27(+0.77%)
May 01, 2017	34.27	34.71	34.27	34.46	102,788	+0.21(+0.61%)
Apr 28, 2017	34.17	34.32	33.92	34.25	78,770	+0.20(+0.59%)
Apr 27, 2017	33.89	34.48	33.71	34.05	97,061	+0.26(+0.76%)
Apr 26, 2017	33.42	34.21	33.42	33.80	175,316	+0.47(+1.40%)
Apr 25, 2017	33.17	33.55	32.96	33.33	113,144	+0.49(+1.48%)
Apr 24, 2017	32.83	33.08	32.74	32.84	120,201	+0.90(+2.80%)
Apr 21, 2017	32.39	32.40	31.71	31.95	88,389	-0.47(-1.44%)
Apr 20, 2017	32.05	32.64	31.68	32.41	75,558	+0.52(+1.64%)
Apr 19, 2017	31.79	32.14	31.74	31.89	53,092	+0.24(+0.75%)
Apr 18, 2017	32.26	32.26	31.26	31.65	78,026	-1.02(-3.12%)
Apr 17, 2017	32.25	32.73	32.18	32.67	38,200	+0.26(+0.79%)
Apr 13, 2017	32.47	32.78	32.35	32.41	34,855	-0.22(-0.67%)
Apr 12, 2017	32.48	32.70	32.23	32.63	61,006	-0.01(-0.03%)
Apr 11, 2017	32.74	32.81	32.08	32.64	68,976	-0.11(-0.35%)
Apr 10, 2017	32.93	33.21	32.69	32.76	45,132	-0.13(-0.41%)
Apr 07, 2017	32.72	33.17	32.62	32.89	44,606	+0.16(+0.50%)
Apr 06, 2017	32.60	32.96	32.38	32.73	79,462	+0.13(+0.41%)
Apr 05, 2017	33.07	33.62	32.57	32.60	129,377	-0.29(-0.87%)
Apr 04, 2017	32.99	32.99	32.65	32.88	41,580	-0.10(-0.32%)
Apr 03, 2017	32.88	33.46	32.60	32.99	104,003	+0.12(+0.38%)
Mar 31, 2017	33.05	33.18	32.82	32.86	125,375	-0.30(-0.89%)
Mar 30, 2017	33.08	33.38	32.82	33.16	73,387	+0.00(+0.00%)
Mar 29, 2017	33.17	33.41	32.95	33.16	74,921	+0.00(+0.00%)
Mar 28, 2017	33.04	33.29	32.61	33.16	71,364	+0.07(+0.20%)
Mar 27, 2017	32.23	33.23	32.15	33.09	104,083	-0.04(-0.12%)
Mar 24, 2017	32.90	33.25	32.41	33.13	142,236	+0.32(+0.99%)
Mar 23, 2017	33.06	33.45	32.62	32.81	170,982	-0.35(-1.06%)
Mar 22, 2017	33.05	33.44	32.60	33.16	154,609	+0.10(+0.29%)
Mar 21, 2017	34.20	34.30	32.79	33.06	326,123	-0.79(-2.34%)
Mar 20, 2017	33.95	34.22	33.66	33.85	109,615	-0.19(-0.56%)
Mar 17, 2017	34.32	34.51	34.00	34.04	190,644	-0.60(-1.73%)
Mar 16, 2017	35.54	35.54	34.23	34.65	244,334	-0.96(-2.70%)
Mar 15, 2017	34.50	35.87	34.50	35.61	316,764	+1.22(+3.55%)
Mar 14, 2017	34.48	34.73	34.26	34.39	89,323	-0.35(-1.02%)
Mar 13, 2017	35.21	35.21	34.35	34.74	68,912	-0.15(-0.44%)
Mar 10, 2017	35.06	35.06	34.46	34.89	166,370	+0.43(+1.24%)
Mar 09, 2017	33.88	34.57	33.85	34.46	138,738	+0.59(+1.75%)
Mar 08, 2017	33.37	34.23	33.37	33.87	194,124	+0.35(+1.05%)
Mar 07, 2017	33.60	34.01	33.17	33.52	347,964	-0.71(-2.09%)
Mar 06, 2017	34.75	34.75	33.84	34.24	217,821	-0.52(-1.51%)
Mar 03, 2017	34.11	34.76	34.03	34.76	246,476	+0.52(+1.53%)
Mar 02, 2017	34.49	34.72	34.20	34.24	239,360	-0.25(-0.72%)

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.