Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.36	31.42	31.20	31.31	71,784	-0.14(-0.45%)
May 30, 2017	31.40	31.51	31.37	31.45	51,244	+0.01(+0.03%)
May 26, 2017	31.33	31.45	31.30	31.44	68,414	-0.46(-1.44%)
May 25, 2017	31.82	31.91	31.76	31.90	87,538	-0.14(-0.44%)
May 24, 2017	31.89	32.05	31.83	32.04	225,014	-0.11(-0.34%)
May 23, 2017	32.41	32.41	32.07	32.15	128,984	+0.16(+0.50%)
May 22, 2017	32.06	32.18	31.93	31.99	352,042	-0.17(-0.53%)
May 19, 2017	32.30	32.34	32.11	32.16	278,014	+0.54(+1.72%)
May 18, 2017	31.33	31.67	31.33	31.61	142,471	-0.26(-0.80%)
May 17, 2017	32.10	32.19	31.87	31.87	29,335	-0.20(-0.62%)
May 16, 2017	32.12	32.14	31.97	32.07	141,030	+0.07(+0.22%)
May 15, 2017	31.86	32.02	31.83	32.00	21,430	+0.14(+0.44%)
May 12, 2017	31.68	31.86	31.64	31.86	64,406	+0.29(+0.93%)
May 11, 2017	31.53	31.90	31.31	31.57	83,352	-1.27(-3.86%)
May 10, 2017	32.81	32.93	32.70	32.84	25,058	+0.45(+1.41%)
May 09, 2017	32.58	32.63	32.38	32.38	53,548	-0.34(-1.04%)
May 08, 2017	32.66	32.75	32.55	32.72	57,076	-0.09(-0.27%)
May 05, 2017	32.27	32.91	32.26	32.81	63,097	+0.86(+2.69%)
May 04, 2017	31.88	32.03	31.66	31.95	70,461	+0.33(+1.04%)
May 03, 2017	31.61	31.68	31.50	31.62	54,753	-0.37(-1.16%)
May 02, 2017	31.95	31.99	31.66	31.99	50,264	+0.07(+0.22%)
May 01, 2017	31.85	32.02	31.85	31.92	38,342	+0.13(+0.41%)
Apr 28, 2017	31.89	31.98	31.77	31.79	17,983	+0.00(+0.00%)
Apr 27, 2017	31.67	31.81	31.60	31.79	25,912	-0.25(-0.78%)
Apr 26, 2017	31.98	32.22	31.98	32.04	43,249	+0.04(+0.12%)
Apr 25, 2017	31.83	32.05	31.79	32.00	94,790	+0.27(+0.85%)
Apr 24, 2017	31.67	31.75	31.51	31.73	243,954	+1.41(+4.65%)
Apr 21, 2017	30.35	30.37	30.25	30.32	35,779	+0.32(+1.07%)
Apr 20, 2017	30.04	30.20	30.00	30.00	62,182	+0.20(+0.67%)
Apr 19, 2017	29.95	30.10	29.80	29.80	44,677	+0.31(+1.06%)
Apr 18, 2017	29.20	29.49	29.15	29.49	82,818	+0.03(+0.09%)
Apr 17, 2017	29.42	29.52	29.21	29.46	75,334	+0.27(+0.92%)
Apr 13, 2017	29.44	29.44	29.15	29.19	31,257	-0.38(-1.29%)
Apr 12, 2017	29.41	29.57	29.35	29.57	36,118	+0.23(+0.77%)
Apr 11, 2017	29.20	29.34	29.01	29.34	43,553	+0.20(+0.70%)
Apr 10, 2017	29.02	29.19	29.00	29.14	153,120	-0.02(-0.07%)
Apr 07, 2017	29.24	29.32	29.16	29.16	60,802	-0.16(-0.55%)
Apr 06, 2017	29.25	29.44	29.18	29.32	32,685	-0.14(-0.48%)
Apr 05, 2017	29.60	29.72	29.45	29.46	47,679	-0.41(-1.37%)
Apr 04, 2017	29.62	29.87	29.60	29.87	26,225	-0.37(-1.22%)
Apr 03, 2017	30.39	30.39	29.98	30.24	43,017	-0.21(-0.69%)
Mar 31, 2017	30.19	30.50	30.16	30.45	26,113	-0.01(-0.03%)
Mar 30, 2017	30.45	30.66	30.41	30.46	29,565	+0.01(+0.03%)
Mar 29, 2017	30.27	30.45	30.22	30.45	39,675	-0.10(-0.33%)
Mar 28, 2017	30.27	30.65	30.25	30.55	38,690	+0.31(+1.03%)
Mar 27, 2017	29.96	30.26	29.94	30.24	29,564	+0.07(+0.23%)
Mar 24, 2017	29.87	30.23	29.87	30.17	29,488	+0.40(+1.36%)
Mar 23, 2017	29.53	29.87	29.52	29.77	39,745	-0.07(-0.25%)
Mar 22, 2017	29.68	29.84	29.53	29.84	141,236	+0.12(+0.42%)
Mar 21, 2017	30.26	30.27	29.66	29.71	216,453	+0.20(+0.66%)
Mar 20, 2017	29.44	29.55	29.40	29.52	42,864	-0.06(-0.20%)
Mar 17, 2017	29.84	29.85	29.55	29.58	209,417	-0.44(-1.45%)
Mar 16, 2017	29.92	30.05	29.78	30.02	36,623	+0.14(+0.49%)
Mar 15, 2017	29.38	29.87	29.37	29.87	66,176	+0.37(+1.25%)
Mar 14, 2017	29.61	29.64	29.46	29.50	46,398	-0.37(-1.24%)
Mar 13, 2017	29.82	29.91	29.78	29.87	31,648	+0.14(+0.47%)
Mar 10, 2017	29.82	29.82	29.60	29.73	35,688	-0.07(-0.23%)
Mar 09, 2017	29.81	29.96	29.65	29.80	51,819	-0.56(-1.83%)
Mar 08, 2017	30.54	30.56	30.33	30.36	62,457	+0.01(+0.02%)
Mar 07, 2017	30.39	30.49	30.28	30.35	36,277	-0.11(-0.36%)
Mar 06, 2017	30.61	30.61	30.38	30.46	25,083	-0.25(-0.81%)
Mar 03, 2017	30.73	30.77	30.50	30.71	50,092	+0.26(+0.85%)
Mar 02, 2017	30.50	30.60	30.42	30.45	26,354	-0.02(-0.05%)

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.