Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.11	36.32	36.06	36.14	17,801,740	+0.03(+0.09%)
May 30, 2017	35.89	36.13	35.85	36.11	16,474,791	+0.03(+0.09%)
May 26, 2017	36.04	36.21	36.03	36.07	14,270,273	-0.02(-0.04%)
May 25, 2017	35.76	36.15	35.74	36.09	21,018,034	+0.30(+0.84%)
May 24, 2017	35.37	35.84	35.37	35.79	16,196,217	+0.51(+1.44%)
May 23, 2017	35.17	35.45	35.14	35.28	15,093,802	+0.17(+0.48%)
May 22, 2017	34.88	35.14	34.82	35.11	16,178,443	+0.22(+0.64%)
May 19, 2017	34.85	34.97	34.78	34.89	14,843,252	+0.08(+0.23%)
May 18, 2017	34.87	34.94	34.68	34.81	17,404,334	-0.10(-0.30%)
May 17, 2017	34.85	35.10	34.74	34.91	18,293,358	+0.06(+0.18%)
May 16, 2017	34.87	35.06	34.79	34.85	13,152,587	+0.10(+0.27%)
May 15, 2017	34.54	34.78	34.54	34.75	10,686,358	+0.11(+0.32%)
May 12, 2017	34.68	34.71	34.54	34.64	9,154,792	-0.06(-0.18%)
May 11, 2017	34.56	34.71	34.52	34.71	8,631,744	+0.08(+0.23%)
May 10, 2017	34.56	34.67	34.46	34.63	9,559,732	+0.05(+0.14%)
May 09, 2017	34.88	34.88	34.48	34.58	10,939,152	-0.30(-0.87%)
May 08, 2017	34.64	34.90	34.60	34.88	17,973,244	+0.16(+0.46%)
May 05, 2017	34.80	34.84	34.62	34.72	10,233,380	+0.02(+0.07%)
May 04, 2017	34.51	34.82	34.49	34.70	12,825,403	+0.27(+0.78%)
May 03, 2017	34.44	34.56	34.29	34.43	13,066,877	-0.06(-0.16%)
May 02, 2017	34.35	34.52	34.30	34.48	14,877,293	+0.14(+0.39%)
May 01, 2017	34.29	34.57	34.25	34.35	16,619,237	+0.06(+0.16%)
Apr 28, 2017	34.14	34.33	34.06	34.29	13,007,476	+0.11(+0.33%)
Apr 27, 2017	34.31	34.40	34.11	34.18	13,068,126	-0.18(-0.53%)
Apr 26, 2017	34.22	34.52	34.16	34.37	17,143,912	+0.10(+0.30%)
Apr 25, 2017	34.06	34.52	34.03	34.26	23,584,994	-0.14(-0.39%)
Apr 24, 2017	34.37	34.52	34.29	34.40	21,017,172	+0.17(+0.49%)
Apr 21, 2017	34.16	34.25	34.09	34.23	17,406,316	-0.02(-0.05%)
Apr 20, 2017	34.33	34.41	34.21	34.25	13,636,971	-0.11(-0.32%)
Apr 19, 2017	34.76	34.80	34.33	34.36	17,480,790	-0.20(-0.58%)
Apr 18, 2017	34.26	34.64	34.25	34.56	16,585,709	+0.33(+0.95%)
Apr 17, 2017	34.01	34.23	34.00	34.23	14,240,959	+0.22(+0.65%)
Apr 13, 2017	34.07	34.24	34.00	34.01	12,446,515	-0.12(-0.35%)
Apr 12, 2017	33.81	34.17	33.79	34.13	16,882,046	+0.22(+0.66%)
Apr 11, 2017	33.92	33.98	33.79	33.90	11,210,208	-0.02(-0.07%)
Apr 10, 2017	33.96	34.02	33.82	33.93	11,861,376	+0.06(+0.19%)
Apr 07, 2017	33.89	33.97	33.79	33.86	13,876,930	-0.05(-0.14%)
Apr 06, 2017	33.84	33.98	33.75	33.91	18,367,550	+0.08(+0.23%)
Apr 05, 2017	33.90	34.06	33.80	33.83	12,762,091	-0.09(-0.26%)
Apr 04, 2017	33.79	33.93	33.67	33.92	13,773,072	+0.21(+0.64%)
Apr 03, 2017	33.84	33.88	33.59	33.71	14,142,754	-0.02(-0.07%)
Mar 31, 2017	33.82	33.89	33.72	33.73	14,534,988	-0.13(-0.38%)
Mar 30, 2017	33.66	33.87	33.59	33.86	15,098,863	+0.14(+0.42%)
Mar 29, 2017	33.79	33.80	33.61	33.71	12,053,915	-0.01(-0.02%)
Mar 28, 2017	33.57	33.82	33.57	33.72	17,771,188	+0.09(+0.26%)
Mar 27, 2017	33.47	33.65	33.42	33.63	15,585,747	+0.16(+0.47%)
Mar 24, 2017	33.56	33.58	33.31	33.48	17,369,372	-0.04(-0.12%)
Mar 23, 2017	33.55	33.69	33.43	33.51	14,473,340	-0.17(-0.50%)
Mar 22, 2017	33.82	33.94	33.58	33.68	14,602,412	-0.10(-0.28%)
Mar 21, 2017	33.63	33.88	33.55	33.78	21,625,100	+0.25(+0.76%)
Mar 20, 2017	33.46	33.65	33.44	33.52	14,450,013	+0.12(+0.36%)
Mar 17, 2017	33.60	33.66	33.39	33.40	47,217,648	-0.17(-0.52%)
Mar 16, 2017	33.40	33.69	33.30	33.58	20,137,242	+0.10(+0.31%)
Mar 15, 2017	33.36	33.60	33.36	33.48	28,634,280	+0.12(+0.36%)
Mar 14, 2017	33.36	33.46	33.24	33.36	12,386,763	-0.05(-0.14%)
Mar 13, 2017	33.32	33.48	33.25	33.40	16,145,209	+0.09(+0.26%)
Mar 10, 2017	33.27	33.40	33.21	33.32	20,778,912	+0.20(+0.62%)
Mar 09, 2017	33.16	33.17	33.02	33.11	18,400,352	+0.03(+0.10%)
Mar 08, 2017	33.09	33.11	32.88	33.08	18,585,454	+0.00(+0.00%)
Mar 07, 2017	33.09	33.28	33.05	33.08	14,310,321	-0.15(-0.45%)
Mar 06, 2017	33.36	33.43	33.18	33.23	20,699,702	-0.24(-0.71%)
Mar 03, 2017		33.47	33.28	33.47	14,906,061	+0.01(+0.02%)
Mar 02, 2017	33.15	33.53	33.14	33.46	19,683,610	+0.24(+0.74%)

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.