Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.99	32.99	32.36	32.77	42,003	-0.07(-0.21%)
May 30, 2017	33.20	33.23	32.73	32.84	58,488	-0.29(-0.86%)
May 26, 2017	32.91	33.12	32.91	33.12	30,329	+0.03(+0.09%)
May 25, 2017	33.32	33.34	33.03	33.10	106,975	+0.08(+0.24%)
May 24, 2017	33.25	33.25	32.84	33.02	36,388	+0.05(+0.15%)
May 23, 2017	33.34	33.34	32.80	32.97	150,851	-0.08(-0.24%)
May 22, 2017	33.06	33.47	32.96	33.05	279,995	+0.26(+0.78%)
May 19, 2017	32.71	32.97	32.69	32.79	22,720	+0.07(+0.21%)
May 18, 2017	32.39	32.77	32.24	32.72	37,616	+0.32(+1.00%)
May 17, 2017	33.22	33.23	32.39	32.40	106,621	-0.90(-2.69%)
May 16, 2017	33.36	33.76	33.12	33.29	71,325	+0.31(+0.93%)
May 15, 2017	33.46	33.81	32.88	32.99	117,386	+0.10(+0.30%)
May 12, 2017	32.78	32.93	32.48	32.89	55,563	+0.11(+0.33%)
May 11, 2017	33.07	33.16	32.41	32.78	62,443	-0.17(-0.51%)
May 10, 2017	33.07	33.07	32.66	32.95	61,705	+0.11(+0.33%)
May 09, 2017	32.47	32.85	32.20	32.84	83,896	+0.94(+2.93%)
May 08, 2017	32.57	32.57	31.67	31.90	111,693	+0.16(+0.50%)
May 05, 2017	31.22	31.75	31.22	31.75	25,490	+0.44(+1.42%)
May 04, 2017	31.81	31.81	31.28	31.30	29,948	-0.21(-0.66%)
May 03, 2017	32.73	32.73	31.25	31.51	46,895	-0.25(-0.77%)
May 02, 2017	31.86	31.86	31.64	31.76	56,919	+0.26(+0.81%)
May 01, 2017	31.25	31.65	31.05	31.50	116,298	+0.62(+2.01%)
Apr 28, 2017	30.94	31.21	30.82	30.88	74,802	+0.01(+0.03%)
Apr 27, 2017	30.70	30.91	30.65	30.87	10,327	+0.41(+1.36%)
Apr 26, 2017	31.17	31.17	30.27	30.46	39,869	-0.24(-0.77%)
Apr 25, 2017	31.20	31.21	30.52	30.69	56,210	-0.58(-1.86%)
Apr 24, 2017	31.33	31.49	30.32	31.27	28,661	+1.24(+4.13%)
Apr 21, 2017	30.12	30.12	29.93	30.03	30,048	+0.05(+0.16%)
Apr 20, 2017	30.00	30.08	29.88	29.98	13,857	+0.21(+0.69%)
Apr 19, 2017	29.84	29.87	29.74	29.78	9,231	+0.16(+0.53%)
Apr 18, 2017	29.70	29.70	29.47	29.62	3,663	+0.01(+0.03%)
Apr 17, 2017	29.24	29.61	29.24	29.61	4,360	+0.25(+0.84%)
Apr 13, 2017	29.79	29.79	29.34	29.36	13,415	-0.14(-0.47%)
Apr 12, 2017	29.74	29.74	29.50	29.50	9,502	-0.04(-0.13%)
Apr 11, 2017	29.62	29.79	29.42	29.54	25,464	+0.37(+1.26%)
Apr 10, 2017	29.14	29.24	29.11	29.17	2,541	+0.18(+0.63%)
Apr 07, 2017	29.04	29.04	28.93	28.99	4,266	+0.02(+0.07%)
Apr 06, 2017	28.86	28.97	28.70	28.97	11,042	+0.26(+0.92%)
Apr 05, 2017	29.16	29.17	28.69	28.71	6,823	-0.24(-0.84%)
Apr 04, 2017	29.06	29.06	28.94	28.95	15,067	-0.08(-0.29%)
Apr 03, 2017	29.16	29.16	28.90	29.03	4,385	-0.04(-0.15%)
Mar 31, 2017	29.07	29.16	28.98	29.08	5,395	+0.03(+0.10%)
Mar 30, 2017	29.16	29.16	29.01	29.05	5,246	-0.05(-0.17%)
Mar 29, 2017	29.40	29.40	28.89	29.10	2,658	+0.30(+1.02%)
Mar 28, 2017	28.81	28.86	28.80	28.80	5,408	+0.07(+0.24%)
Mar 27, 2017	28.29	28.73	28.29	28.73	2,180	+0.36(+1.28%)
Mar 24, 2017	28.71	28.71	28.37	28.37	3,058	-0.20(-0.72%)
Mar 23, 2017	28.43	28.66	28.43	28.58	4,167	+0.32(+1.13%)
Mar 22, 2017	28.25	28.26	28.20	28.26	1,319	-0.24(-0.83%)
Mar 21, 2017	29.09	29.09	28.49	28.49	2,220	-0.45(-1.54%)
Mar 20, 2017	29.16	29.16	28.94	28.94	1,133	+0.01(+0.04%)
Mar 17, 2017	28.85	29.02	28.85	28.93	1,607	+0.22(+0.75%)
Mar 16, 2017	28.66	28.81	28.66	28.71	4,936	+0.28(+0.97%)
Mar 15, 2017	28.21	28.47	28.21	28.44	4,173	+0.18(+0.65%)
Mar 14, 2017	28.53	28.53	28.25	28.26	862	-0.27(-0.95%)
Mar 13, 2017	28.53	28.53	28.41	28.53	2,127	+0.22(+0.79%)
Mar 10, 2017	28.40	28.40	28.31	28.31	450	+0.14(+0.50%)
Mar 09, 2017	28.24	28.30	28.13	28.17	4,337	-0.09(-0.31%)
Mar 08, 2017	28.15	28.32	28.15	28.25	3,986	+0.14(+0.49%)
Mar 07, 2017	28.07	28.11	28.07	28.11	3,142	+0.04(+0.14%)
Mar 06, 2017	28.23	28.23	28.06	28.07	2,363	-0.15(-0.54%)
Mar 03, 2017	28.28	28.28	28.15	28.23	1,652	-0.24(-0.83%)
Mar 02, 2017	28.54	28.54	28.44	28.46	2,128	-0.11(-0.39%)

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.