Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.65	33.80	33.39	33.41	213,792	-0.31(-0.92%)
May 30, 2017	33.72	33.84	33.71	33.72	312,047	-0.12(-0.35%)
May 26, 2017	34.01	34.16	33.82	33.84	228,269	+0.05(+0.16%)
May 25, 2017	33.75	33.85	33.68	33.78	136,448	+0.08(+0.25%)
May 24, 2017	33.69	33.76	33.45	33.70	227,366	+0.16(+0.47%)
May 23, 2017	33.63	33.68	33.52	33.55	103,129	-0.06(-0.16%)
May 22, 2017	33.56	33.76	33.56	33.60	91,763	+0.01(+0.03%)
May 19, 2017	33.34	33.64	33.26	33.59	252,542	+0.71(+2.15%)
May 18, 2017	33.01	33.07	32.54	32.89	451,871	-0.35(-1.05%)
May 17, 2017	33.52	33.52	33.17	33.23	233,242	-0.28(-0.85%)
May 16, 2017	33.58	33.64	33.44	33.52	212,988	-0.09(-0.27%)
May 15, 2017	33.55	33.64	33.43	33.61	118,949	+0.08(+0.25%)
May 12, 2017	33.57	33.66	33.51	33.53	522,549	-0.05(-0.14%)
May 11, 2017	33.70	33.78	33.40	33.57	424,029	-0.17(-0.49%)
May 10, 2017	33.69	33.76	33.44	33.74	159,405	-0.52(-1.53%)
May 09, 2017	34.15	34.33	34.15	34.26	215,723	+0.11(+0.32%)
May 08, 2017	34.15	34.33	34.15	34.15	155,335	+0.10(+0.30%)
May 05, 2017	33.69	34.05	33.69	34.05	163,780	+0.85(+2.57%)
May 04, 2017	33.33	33.35	33.18	33.20	192,833	+0.06(+0.19%)
May 03, 2017	33.18	33.18	33.03	33.13	91,259	-0.13(-0.39%)
May 02, 2017	33.11	33.29	33.11	33.26	132,337	+0.20(+0.61%)
May 01, 2017	32.74	33.10	32.57	33.06	90,198	+0.17(+0.53%)
Apr 28, 2017	32.92	32.96	32.81	32.89	83,710	-0.03(-0.08%)
Apr 27, 2017	33.09	33.22	32.85	32.91	317,332	-0.35(-1.05%)
Apr 26, 2017	33.52	33.52	33.21	33.26	245,936	-0.25(-0.74%)
Apr 25, 2017	33.49	33.72	33.49	33.51	196,766	+0.49(+1.47%)
Apr 24, 2017	32.86	33.06	32.86	33.02	163,734	+0.17(+0.50%)
Apr 21, 2017	32.82	32.87	32.77	32.86	152,934	-0.01(-0.03%)
Apr 20, 2017	32.68	32.89	32.63	32.87	130,994	+0.45(+1.39%)
Apr 19, 2017	32.66	32.76	32.30	32.42	240,939	-0.49(-1.48%)
Apr 18, 2017	32.98	33.00	32.83	32.90	172,753	-0.37(-1.10%)
Apr 17, 2017	33.12	33.29	33.07	33.27	207,272	+0.24(+0.72%)
Apr 13, 2017	33.18	33.24	33.02	33.03	92,038	-0.16(-0.47%)
Apr 12, 2017	33.18	33.22	32.98	33.19	221,813	+0.16(+0.47%)
Apr 11, 2017	33.11	33.15	32.87	33.03	166,732	-0.08(-0.25%)
Apr 10, 2017	32.86	33.15	32.86	33.11	296,225	+0.21(+0.64%)
Apr 07, 2017	32.74	32.96	32.64	32.90	150,773	+0.46(+1.41%)
Apr 06, 2017	32.47	32.53	32.37	32.44	211,335	-0.06(-0.17%)
Apr 05, 2017	32.46	32.72	32.46	32.50	650,408	+0.42(+1.32%)
Apr 04, 2017	32.01	32.17	31.92	32.08	743,919	+0.50(+1.57%)
Apr 03, 2017	31.48	31.66	31.38	31.58	133,124	+0.24(+0.76%)
Mar 31, 2017	31.36	31.46	31.29	31.34	125,751	-0.09(-0.29%)
Mar 30, 2017	31.59	31.59	31.42	31.44	252,074	-0.14(-0.44%)
Mar 29, 2017	31.56	31.62	31.44	31.57	121,969	-0.07(-0.23%)
Mar 28, 2017	31.62	31.70	31.52	31.65	151,224	+0.27(+0.85%)
Mar 27, 2017	31.21	31.43	31.16	31.38	126,706	+0.01(+0.03%)
Mar 24, 2017	31.36	31.44	31.33	31.37	105,747	+0.00(+0.00%)
Mar 23, 2017	31.35	31.51	31.33	31.37	117,819	-0.01(-0.03%)
Mar 22, 2017	31.18	31.45	31.17	31.38	364,810	+0.05(+0.15%)
Mar 21, 2017	31.79	31.86	31.31	31.33	301,051	-0.41(-1.30%)
Mar 20, 2017	31.57	31.82	31.57	31.75	183,371	-0.03(-0.09%)
Mar 17, 2017	31.79	31.87	31.74	31.77	145,401	+0.16(+0.49%)
Mar 16, 2017	31.66	31.73	31.53	31.62	229,546	-0.10(-0.32%)
Mar 15, 2017	31.13	31.88	31.04	31.72	354,696	+0.57(+1.83%)
Mar 14, 2017	31.14	31.24	31.05	31.15	330,521	-0.07(-0.24%)
Mar 13, 2017	31.02	31.23	31.00	31.22	221,023	+0.25(+0.80%)
Mar 10, 2017	30.86	30.99	30.75	30.98	236,397	-0.08(-0.27%)
Mar 09, 2017	31.11	31.20	30.88	31.06	198,209	+0.03(+0.09%)
Mar 08, 2017	31.20	31.26	31.02	31.03	132,433	-0.15(-0.47%)
Mar 07, 2017	31.38	31.38	31.07	31.18	207,236	-0.08(-0.26%)
Mar 06, 2017	31.22	31.26	31.10	31.26	253,915	+0.31(+1.01%)
Mar 03, 2017	30.80	30.98	30.80	30.95	442,437	+0.39(+1.26%)
Mar 02, 2017	30.78	30.88	30.51	30.56	263,110	-0.26(-0.83%)

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.