Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.71	32.42	31.51	32.42	3,046,734	+0.76(+2.39%)
May 30, 2017	31.74	31.74	31.49	31.66	1,103,079	-0.19(-0.60%)
May 26, 2017	31.67	31.86	31.61	31.85	540,075	+0.17(+0.54%)
May 25, 2017	31.67	31.78	31.57	31.68	1,035,798	-0.01(-0.02%)
May 24, 2017	31.62	31.84	31.58	31.69	875,415	+0.09(+0.28%)
May 23, 2017	31.45	31.62	31.36	31.60	1,248,225	+0.09(+0.30%)
May 22, 2017	31.63	31.87	31.02	31.50	1,058,958	-0.09(-0.28%)
May 19, 2017	31.72	31.84	31.54	31.59	704,517	-0.16(-0.50%)
May 18, 2017	31.36	31.94	31.35	31.75	1,209,777	+0.28(+0.88%)
May 17, 2017	31.55	31.67	31.27	31.48	911,010	-0.29(-0.91%)
May 16, 2017	31.79	31.86	31.59	31.77	804,552	-0.13(-0.40%)
May 15, 2017	31.73	31.99	31.73	31.89	600,942	+0.16(+0.51%)
May 12, 2017	31.66	31.83	31.64	31.73	593,067	-0.04(-0.14%)
May 11, 2017	31.78	31.83	31.50	31.77	751,677	-0.05(-0.16%)
May 10, 2017	31.78	32.03	31.74	31.82	892,215	+0.03(+0.10%)
May 09, 2017	32.15	32.19	31.71	31.79	727,455	-0.30(-0.92%)
May 08, 2017	32.37	32.50	32.08	32.09	836,481	-0.32(-0.99%)
May 05, 2017	32.42	32.42	32.24	32.41	721,422	+0.01(+0.03%)
May 04, 2017	32.26	32.44	32.22	32.40	632,973	+0.19(+0.59%)
May 03, 2017	32.05	32.30	32.02	32.21	903,453	+0.04(+0.13%)
May 02, 2017	32.31	32.41	32.06	32.16	699,669	-0.17(-0.52%)
May 01, 2017	32.41	32.45	32.17	32.33	665,256	+0.01(+0.02%)
Apr 28, 2017	32.70	32.70	32.30	32.32	1,025,859	-0.28(-0.87%)
Apr 27, 2017	32.53	32.70	32.40	32.61	971,967	+0.10(+0.32%)
Apr 26, 2017	32.33	33.04	32.19	32.50	1,284,564	+0.33(+1.04%)
Apr 25, 2017	31.94	32.33	31.81	32.17	1,107,039	+0.30(+0.93%)
Apr 24, 2017	31.88	32.01	31.77	31.87	516,324	+0.21(+0.66%)
Apr 21, 2017	31.71	31.80	31.63	31.66	623,961	-0.05(-0.15%)
Apr 20, 2017	31.76	31.85	31.51	31.71	897,591	-0.01(-0.02%)
Apr 19, 2017	31.66	31.81	31.57	31.72	688,152	+0.14(+0.44%)
Apr 18, 2017	31.56	31.80	31.46	31.58	744,327	+0.00(+0.00%)
Apr 17, 2017	31.02	31.61	30.96	31.58	916,947	+0.55(+1.78%)
Apr 13, 2017	31.27	31.33	30.97	31.02	832,893	-0.28(-0.91%)
Apr 12, 2017	31.61	31.65	31.28	31.31	562,500	-0.27(-0.86%)
Apr 11, 2017	31.38	31.62	31.27	31.58	860,811	+0.16(+0.51%)
Apr 10, 2017	31.26	31.42	31.18	31.42	765,795	+0.16(+0.51%)
Apr 07, 2017	31.33	31.37	31.21	31.26	1,214,607	-0.20(-0.65%)
Apr 06, 2017	31.57	31.63	31.34	31.46	1,018,425	-0.13(-0.40%)
Apr 05, 2017	32.10	32.15	31.53	31.59	934,563	-0.30(-0.94%)
Apr 04, 2017	31.51	31.92	31.44	31.89	1,068,996	+0.49(+1.56%)
Apr 03, 2017	31.51	31.87	31.25	31.40	1,046,229	-0.19(-0.61%)
Mar 31, 2017	31.72	31.82	31.51	31.59	1,479,843	-0.17(-0.55%)
Mar 30, 2017	31.43	31.80	31.39	31.76	704,802	+0.29(+0.91%)
Mar 29, 2017	31.29	31.65	31.29	31.48	1,254,198	+0.07(+0.21%)
Mar 28, 2017	31.08	31.50	31.06	31.41	543,132	+0.31(+1.01%)
Mar 27, 2017	30.94	31.14	30.50	31.10	811,392	+0.03(+0.09%)
Mar 24, 2017	31.21	31.47	31.03	31.07	582,549	-0.15(-0.49%)
Mar 23, 2017	31.12	31.45	31.12	31.22	718,731	+0.01(+0.04%)
Mar 22, 2017	31.14	31.37	31.07	31.21	879,324	+0.01(+0.02%)
Mar 21, 2017	31.73	31.74	31.17	31.20	981,489	-0.53(-1.67%)
Mar 20, 2017	31.72	31.91	31.67	31.73	791,985	-0.13(-0.42%)
Mar 17, 2017	31.80	31.96	31.62	31.87	1,282,557	+0.03(+0.10%)
Mar 16, 2017	31.90	32.02	31.68	31.83	1,213,317	-0.05(-0.15%)
Mar 15, 2017	31.67	31.93	31.61	31.88	946,044	+0.19(+0.59%)
Mar 14, 2017	31.74	31.77	31.48	31.69	976,014	-0.07(-0.22%)
Mar 13, 2017	31.73	31.86	31.61	31.76	967,362	+0.07(+0.21%)
Mar 10, 2017	31.40	31.72	31.39	31.70	1,013,088	+0.30(+0.94%)
Mar 09, 2017	31.40	31.53	31.35	31.40	722,727	+0.09(+0.28%)
Mar 08, 2017	31.33	31.48	31.25	31.31	501,264	-0.01(-0.04%)
Mar 07, 2017	31.27	31.64	31.26	31.33	647,274	-0.03(-0.11%)
Mar 06, 2017	31.59	31.59	31.33	31.36	956,619	-0.19(-0.61%)
Mar 03, 2017	31.54	31.65	31.42	31.55	867,819	+0.02(+0.06%)
Mar 02, 2017	31.94	31.95	31.52	31.53	717,171	-0.38(-1.18%)

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.