Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.60	35.05	34.58	34.83	70,539	+0.41(+1.19%)
May 30, 2017	34.45	34.68	34.04	34.42	58,546	-0.14(-0.41%)
May 26, 2017	34.80	34.89	34.51	34.57	59,226	-0.24(-0.68%)
May 25, 2017	34.45	34.99	34.36	34.80	103,474	+0.53(+1.55%)
May 24, 2017	34.14	34.38	33.91	34.27	48,670	+0.20(+0.59%)
May 23, 2017	33.85	34.26	33.85	34.07	26,244	+0.40(+1.19%)
May 22, 2017	33.42	33.81	33.34	33.67	49,559	+0.22(+0.65%)
May 19, 2017	33.39	33.72	33.27	33.45	69,495	+0.27(+0.80%)
May 18, 2017	32.66	33.74	32.66	33.19	61,906	+0.42(+1.28%)
May 17, 2017	33.30	33.47	32.77	32.77	108,495	-1.29(-3.80%)
May 16, 2017	34.52	34.52	33.85	34.06	71,990	-0.43(-1.24%)
May 15, 2017	33.92	34.56	33.91	34.49	77,655	+0.64(+1.88%)
May 12, 2017	34.04	34.09	33.80	33.85	33,537	-0.22(-0.64%)
May 11, 2017	33.81	34.07	33.53	34.07	44,467	+0.08(+0.22%)
May 10, 2017	34.15	34.15	33.57	34.00	63,048	-0.28(-0.80%)
May 09, 2017	34.29	34.49	34.10	34.27	66,159	+0.10(+0.28%)
May 08, 2017	34.79	34.79	34.02	34.18	65,367	-0.66(-1.88%)
May 05, 2017	35.02	35.08	34.41	34.83	49,090	-0.06(-0.16%)
May 04, 2017	34.46	34.89	34.46	34.89	73,736	+0.67(+1.95%)
May 03, 2017	34.44	34.49	34.01	34.22	57,686	-0.43(-1.24%)
May 02, 2017	34.53	34.74	33.94	34.65	65,468	+0.27(+0.77%)
May 01, 2017	34.20	34.63	34.20	34.39	103,021	+0.21(+0.61%)
Apr 28, 2017	34.09	34.24	33.84	34.18	78,948	+0.20(+0.59%)
Apr 27, 2017	33.82	34.41	33.63	33.98	97,281	+0.26(+0.76%)
Apr 26, 2017	33.35	34.13	33.35	33.72	175,712	+0.47(+1.40%)
Apr 25, 2017	33.09	33.47	32.88	33.25	113,400	+0.49(+1.48%)
Apr 24, 2017	32.76	33.01	32.67	32.77	120,473	+0.89(+2.81%)
Apr 21, 2017	32.31	32.33	31.64	31.88	88,589	-0.47(-1.44%)
Apr 20, 2017	31.98	32.57	31.61	32.34	75,729	+0.52(+1.64%)
Apr 19, 2017	31.72	32.07	31.67	31.82	53,212	+0.24(+0.75%)
Apr 18, 2017	32.19	32.19	31.19	31.58	78,203	-1.02(-3.12%)
Apr 17, 2017	32.18	32.66	32.10	32.60	38,286	+0.26(+0.79%)
Apr 13, 2017	32.40	32.70	32.27	32.34	34,934	-0.22(-0.67%)
Apr 12, 2017	32.41	32.63	32.16	32.56	61,144	-0.01(-0.03%)
Apr 11, 2017	32.66	32.74	32.01	32.57	69,132	-0.11(-0.35%)
Apr 10, 2017	32.85	33.13	32.62	32.68	45,234	-0.13(-0.41%)
Apr 07, 2017	32.65	33.10	32.55	32.82	44,707	+0.16(+0.50%)
Apr 06, 2017	32.53	32.88	32.30	32.66	79,642	+0.13(+0.41%)
Apr 05, 2017	33.00	33.54	32.49	32.52	129,670	-0.29(-0.87%)
Apr 04, 2017	32.91	32.91	32.58	32.81	41,674	-0.10(-0.32%)
Apr 03, 2017	32.81	33.39	32.52	32.91	104,238	+0.12(+0.38%)
Mar 31, 2017	32.98	33.10	32.74	32.79	125,658	-0.29(-0.89%)
Mar 30, 2017	33.01	33.30	32.75	33.08	73,553	+0.00(+0.00%)
Mar 29, 2017	33.09	33.33	32.87	33.08	75,090	+0.00(+0.00%)
Mar 28, 2017	32.97	33.22	32.54	33.08	71,525	+0.07(+0.20%)
Mar 27, 2017	32.16	33.16	32.07	33.02	104,318	-0.04(-0.11%)
Mar 24, 2017	32.83	33.18	32.34	33.05	142,558	+0.32(+0.99%)
Mar 23, 2017	32.99	33.38	32.55	32.73	171,368	-0.35(-1.06%)
Mar 22, 2017	32.98	33.37	32.52	33.08	154,959	+0.10(+0.29%)
Mar 21, 2017	34.12	34.22	32.71	32.99	326,861	-0.79(-2.34%)
Mar 20, 2017	33.87	34.14	33.59	33.78	109,863	-0.19(-0.56%)
Mar 17, 2017	34.24	34.43	33.92	33.97	191,075	-0.60(-1.73%)
Mar 16, 2017	35.46	35.46	34.15	34.57	244,886	-0.96(-2.70%)
Mar 15, 2017	34.42	35.78	34.42	35.53	317,480	+1.22(+3.55%)
Mar 14, 2017	34.41	34.65	34.19	34.31	89,525	-0.35(-1.02%)
Mar 13, 2017	35.13	35.13	34.27	34.66	69,068	-0.15(-0.44%)
Mar 10, 2017	34.99	34.99	34.39	34.81	166,746	+0.43(+1.24%)
Mar 09, 2017	33.81	34.49	33.77	34.39	139,052	+0.59(+1.75%)
Mar 08, 2017	33.29	34.15	33.29	33.80	194,563	+0.35(+1.05%)
Mar 07, 2017	33.52	33.93	33.10	33.44	348,751	-0.71(-2.09%)
Mar 06, 2017	34.67	34.67	33.77	34.16	218,314	-0.52(-1.51%)
Mar 03, 2017	34.03	34.68	33.96	34.68	247,033	+0.52(+1.53%)
Mar 02, 2017	34.41	34.64	34.12	34.16	239,901	-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.