Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.96	34.42	33.80	34.23	69,363	+0.32(+0.93%)
May 30, 2017	33.96	33.97	33.70	33.91	75,527	-0.08(-0.23%)
May 26, 2017	33.95	34.08	33.81	33.99	37,402	+0.02(+0.07%)
May 25, 2017	33.84	34.08	33.69	33.97	68,407	+0.28(+0.82%)
May 24, 2017	33.88	34.14	33.68	33.69	72,995	-0.20(-0.60%)
May 23, 2017	33.74	33.96	33.45	33.89	75,895	+0.16(+0.47%)
May 22, 2017	33.92	33.99	33.65	33.74	105,647	-0.22(-0.65%)
May 19, 2017	33.87	34.05	32.94	33.96	214,249	+0.01(+0.02%)
May 18, 2017	33.38	34.26	33.38	33.95	116,715	+0.57(+1.70%)
May 17, 2017	33.05	33.55	33.05	33.38	137,217	-0.17(-0.52%)
May 16, 2017	33.72	33.72	33.33	33.56	99,904	-0.04(-0.12%)
May 15, 2017	33.49	33.72	33.46	33.60	76,723	+0.26(+0.78%)
May 12, 2017	33.57	33.57	33.25	33.34	83,880	-0.24(-0.70%)
May 11, 2017	33.67	33.71	33.41	33.57	70,568	-0.28(-0.81%)
May 10, 2017	33.92	34.03	33.78	33.85	74,374	+0.00(+0.00%)
May 09, 2017	33.74	34.16	33.73	33.85	103,401	+0.11(+0.33%)
May 08, 2017	33.58	33.85	33.53	33.74	90,772	+0.16(+0.47%)
May 05, 2017	34.08	34.08	33.45	33.58	92,588	-0.45(-1.32%)
May 04, 2017	34.03	34.04	33.69	34.03	83,045	+0.20(+0.60%)
May 03, 2017	32.64	34.96	32.64	33.82	107,098	-0.53(-1.53%)
May 02, 2017	34.47	34.59	34.08	34.35	93,559	-0.09(-0.27%)
May 01, 2017	34.68	34.95	34.24	34.44	72,224	-0.15(-0.43%)
Apr 28, 2017	35.04	35.22	34.57	34.59	97,957	-0.41(-1.17%)
Apr 27, 2017	34.74	35.12	34.74	35.00	76,215	+0.27(+0.77%)
Apr 26, 2017	34.59	35.18	34.59	34.74	140,875	+0.16(+0.45%)
Apr 25, 2017	34.52	35.14	34.52	34.58	116,218	+0.22(+0.64%)
Apr 24, 2017	34.23	34.60	33.99	34.36	124,532	+0.64(+1.91%)
Apr 21, 2017	33.77	33.97	33.69	33.71	148,825	+0.12(+0.35%)
Apr 20, 2017	33.90	33.90	33.45	33.60	125,106	-0.06(-0.19%)
Apr 19, 2017	33.63	34.06	33.62	33.66	79,001	-0.06(-0.19%)
Apr 18, 2017	33.85	33.89	33.67	33.72	96,611	-0.18(-0.53%)
Apr 17, 2017	33.61	34.04	33.37	33.90	121,675	+0.35(+1.05%)
Apr 13, 2017	33.43	33.68	33.27	33.55	105,669	+0.06(+0.16%)
Apr 12, 2017	33.72	33.72	33.16	33.49	70,473	-0.30(-0.88%)
Apr 11, 2017	33.41	33.82	33.19	33.79	99,710	+0.15(+0.44%)
Apr 10, 2017	32.74	33.70	32.73	33.64	106,081	+0.72(+2.17%)
Apr 07, 2017	32.82	33.05	32.72	32.93	149,464	-0.09(-0.29%)
Apr 06, 2017	32.94	33.02	32.53	33.02	67,658	+0.12(+0.36%)
Apr 05, 2017	33.47	33.59	32.79	32.90	89,507	-0.42(-1.27%)
Apr 04, 2017	33.21	33.49	33.10	33.33	93,831	+0.03(+0.09%)
Apr 03, 2017	33.65	33.85	33.19	33.30	86,365	-0.33(-0.98%)
Mar 31, 2017	33.64	34.04	33.46	33.63	128,050	-0.02(-0.07%)
Mar 30, 2017	33.19	33.74	32.93	33.65	109,910	+0.41(+1.23%)
Mar 29, 2017	33.36	33.44	33.16	33.24	69,793	-0.26(-0.77%)
Mar 28, 2017	33.20	33.53	33.08	33.50	128,414	+0.19(+0.57%)
Mar 27, 2017	32.97	33.47	32.60	33.31	81,295	+0.08(+0.24%)
Mar 24, 2017	33.46	33.87	33.17	33.23	107,176	-0.17(-0.52%)
Mar 23, 2017	33.46	33.77	33.05	33.41	109,066	-0.09(-0.28%)
Mar 22, 2017	33.34	33.93	33.34	33.50	137,215	+0.12(+0.35%)
Mar 21, 2017	33.99	34.19	33.30	33.38	131,262	-0.39(-1.16%)
Mar 20, 2017	34.08	34.26	33.72	33.78	83,737	-0.46(-1.35%)
Mar 17, 2017	33.82	34.39	33.48	34.24	279,193	+0.23(+0.67%)
Mar 16, 2017	34.26	34.26	33.93	34.01	79,642	-0.19(-0.55%)
Mar 15, 2017	34.12	34.50	33.88	34.20	79,255	+0.27(+0.79%)
Mar 14, 2017	33.28	34.15	33.28	33.93	86,369	+0.45(+1.34%)
Mar 13, 2017	33.49	33.89	33.41	33.49	82,297	-0.09(-0.26%)
Mar 10, 2017	33.44	33.75	33.41	33.57	96,926	+0.29(+0.87%)
Mar 09, 2017	33.36	33.79	33.28	33.28	83,127	-0.08(-0.24%)
Mar 08, 2017	33.93	34.11	33.34	33.36	72,840	-0.53(-1.55%)
Mar 07, 2017	33.27	34.00	32.83	33.89	101,035	+0.42(+1.25%)
Mar 06, 2017	33.61	33.78	33.41	33.47	93,968	-0.38(-1.12%)
Mar 03, 2017	34.00	34.11	33.58	33.85	78,669	-0.17(-0.51%)
Mar 02, 2017	34.07	34.18	33.58	34.02	84,249	-0.07(-0.21%)

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.