Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.86	37.90	37.59	37.65	16,071	-0.19(-0.49%)
May 30, 2017	37.89	37.89	37.66	37.84	38,974	+0.24(+0.64%)
May 26, 2017	37.66	37.66	37.49	37.59	25,982	+0.09(+0.25%)
May 25, 2017	37.51	37.86	37.39	37.50	17,472	+0.22(+0.60%)
May 24, 2017	36.90	37.28	36.79	37.28	20,010	+0.25(+0.68%)
May 23, 2017	37.17	37.40	36.98	37.03	13,521	-0.03(-0.08%)
May 22, 2017	36.94	37.10	36.89	37.05	20,923	+0.34(+0.91%)
May 19, 2017	36.42	36.84	36.42	36.72	8,194	+0.29(+0.79%)
May 18, 2017	35.79	36.49	35.63	36.43	22,158	+0.67(+1.88%)
May 17, 2017	36.37	36.37	35.66	35.76	21,352	-0.59(-1.61%)
May 16, 2017	36.02	36.35	36.01	36.35	19,739	+0.29(+0.80%)
May 15, 2017	35.70	36.07	35.70	36.06	25,093	+0.56(+1.57%)
May 12, 2017	35.56	35.56	35.43	35.50	11,592	-0.08(-0.24%)
May 11, 2017	35.57	35.64	35.29	35.58	12,701	+0.16(+0.45%)
May 10, 2017	35.03	35.87	35.03	35.42	11,027	+0.71(+2.04%)
May 09, 2017	34.84	34.86	34.69	34.72	16,263	+0.10(+0.30%)
May 08, 2017	34.49	34.63	34.49	34.61	4,214	+0.06(+0.16%)
May 05, 2017	34.22	34.56	34.21	34.56	5,351	+0.51(+1.49%)
May 04, 2017	34.09	34.15	34.03	34.05	7,001	+0.13(+0.40%)
May 03, 2017	33.90	33.92	33.77	33.92	1,187	-0.05(-0.14%)
May 02, 2017	33.92	33.96	33.92	33.96	1,380	+0.06(+0.16%)
May 01, 2017	33.90	33.91	33.78	33.91	1,450	+0.28(+0.84%)
Apr 28, 2017	33.62	33.62	33.45	33.62	1,228	+0.15(+0.46%)
Apr 27, 2017	33.44	33.59	33.44	33.47	5,229	+0.14(+0.42%)
Apr 26, 2017	33.36	33.41	33.33	33.33	2,562	+0.04(+0.11%)
Apr 25, 2017	33.13	33.29	33.13	33.29	1,876	+0.43(+1.30%)
Apr 24, 2017	32.77	32.86	32.60	32.86	2,870	+0.35(+1.06%)
Apr 21, 2017	32.46	32.52	32.25	32.52	945	-0.04(-0.12%)
Apr 20, 2017	32.56	32.56	32.45	32.56	3,288	+0.32(+0.98%)
Apr 19, 2017	32.30	32.45	32.24	32.24	1,434	+0.20(+0.61%)
Apr 18, 2017	32.02	32.04	32.02	32.04	723	-0.04(-0.12%)
Apr 17, 2017	31.88	32.08	31.88	32.08	2,372	+0.51(+1.63%)
Apr 13, 2017	31.58	31.73	31.51	31.57	1,641	+0.11(+0.35%)
Apr 12, 2017	31.61	31.61	31.44	31.46	940	+0.00(+0.00%)
Apr 11, 2017	31.26	31.46	31.26	31.46	733	-0.02(-0.06%)
Apr 10, 2017	31.70	31.70	31.47	31.47	1,461	-0.13(-0.41%)
Apr 07, 2017	31.62	31.62	31.56	31.60	2,523	+0.09(+0.28%)
Apr 06, 2017	31.66	31.66	31.52	31.52	950	-0.11(-0.33%)
Apr 05, 2017	31.72	31.72	31.24	31.62	1,896	+0.19(+0.59%)
Apr 04, 2017	31.59	31.59	31.44	31.44	1,200	-0.38(-1.20%)
Apr 03, 2017	31.82	31.82	31.82	31.82	1,669	+0.07(+0.24%)
Mar 31, 2017	31.82	31.82	31.74	31.74	558	-0.10(-0.32%)
Mar 29, 2017				31.85	186	+0.12(+0.38%)
Mar 28, 2017	31.64	31.73	31.64	31.73	1,285	+0.19(+0.59%)
Mar 27, 2017	31.46	31.54	31.39	31.54	835	-0.03(-0.10%)
Mar 24, 2017	31.59	31.59	31.57	31.57	555	-0.03(-0.08%)
Mar 23, 2017	31.54	31.60	31.41	31.60	1,773	-0.08(-0.26%)
Mar 22, 2017	31.70	31.70	31.67	31.68	974	+0.09(+0.29%)
Mar 21, 2017	31.65	31.68	31.58	31.59	3,844	-0.21(-0.67%)
Mar 20, 2017	32.05	32.14	31.75	31.80	3,141	+0.06(+0.18%)
Mar 17, 2017	31.75	31.75	31.74	31.74	1,603	+0.04(+0.14%)
Mar 16, 2017	31.73	31.73	31.70	31.70	521	+0.17(+0.54%)
Mar 15, 2017	31.35	31.53	31.34	31.53	2,740	+0.14(+0.45%)
Mar 14, 2017	31.56	31.57	31.39	31.39	1,453	-0.21(-0.66%)
Mar 13, 2017	31.61	31.61	31.59	31.60	2,160	+0.14(+0.43%)
Mar 10, 2017	31.25	31.47	31.25	31.47	2,362	+0.54(+1.73%)
Mar 09, 2017	30.84	30.97	30.84	30.93	1,785	+0.23(+0.74%)
Mar 07, 2017				30.70	142	+0.03(+0.10%)
Mar 06, 2017	30.66	30.70	30.58	30.67	1,542	-0.03(-0.10%)
Mar 03, 2017	30.66	30.71	30.66	30.70	1,893	-0.07(-0.24%)
Mar 02, 2017	30.91	30.93	30.78	30.78	2,441	-0.05(-0.17%)

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.