Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.03	35.03	34.93	34.99	48,716	-0.01(-0.04%)
May 30, 2017	34.95	35.03	34.93	35.00	68,311	+0.00(+0.00%)
May 26, 2017	34.99	35.00	34.96	35.00	160,028	+0.02(+0.05%)
May 25, 2017	34.93	35.02	34.91	34.98	151,534	+0.13(+0.37%)
May 24, 2017	34.85	34.87	34.79	34.85	100,498	+0.05(+0.13%)
May 23, 2017	34.78	34.85	34.76	34.81	237,111	+0.10(+0.28%)
May 22, 2017	34.66	34.75	34.56	34.71	91,626	+0.15(+0.44%)
May 19, 2017	34.44	34.65	34.44	34.56	59,248	+0.19(+0.56%)
May 18, 2017	34.23	34.48	34.18	34.37	160,788	+0.10(+0.29%)
May 17, 2017	34.53	34.59	34.26	34.27	166,838	-0.50(-1.43%)
May 16, 2017	34.87	34.87	34.73	34.76	145,471	-0.05(-0.14%)
May 15, 2017	34.72	34.82	34.72	34.81	98,781	+0.18(+0.51%)
May 12, 2017	34.67	34.67	34.61	34.64	98,628	-0.07(-0.19%)
May 11, 2017	34.69	34.71	34.55	34.71	106,825	-0.05(-0.13%)
May 10, 2017	34.71	34.76	34.69	34.75	180,167	+0.03(+0.10%)
May 09, 2017	34.81	34.83	34.68	34.72	121,475	-0.08(-0.23%)
May 08, 2017	34.79	34.81	34.73	34.80	83,851	-0.01(-0.02%)
May 05, 2017	34.67	34.81	34.64	34.81	286,482	+0.20(+0.57%)
May 04, 2017	34.65	34.65	34.52	34.61	1,485,463	+0.00(+0.00%)
May 03, 2017	34.57	34.64	34.52	34.61	107,935	-0.01(-0.04%)
May 02, 2017	34.67	34.69	34.59	34.62	86,345	-0.02(-0.05%)
May 01, 2017	34.71	34.72	34.62	34.64	124,288	-0.00(-0.01%)
Apr 28, 2017	34.79	34.79	34.61	34.64	77,601	-0.11(-0.32%)
Apr 27, 2017	34.81	34.81	34.70	34.76	96,232	+0.00(+0.00%)
Apr 26, 2017	34.82	34.93	34.76	34.76	69,570	-0.07(-0.20%)
Apr 25, 2017	34.74	34.86	34.74	34.83	118,173	+0.20(+0.58%)
Apr 24, 2017	34.62	34.68	34.56	34.63	90,299	+0.31(+0.90%)
Apr 21, 2017	34.38	34.43	34.28	34.32	115,796	-0.12(-0.34%)
Apr 20, 2017	34.25	34.48	34.24	34.43	150,823	+0.22(+0.66%)
Apr 19, 2017	34.39	34.41	34.18	34.21	143,817	-0.11(-0.33%)
Apr 18, 2017	34.28	34.36	34.25	34.32	121,622	-0.06(-0.18%)
Apr 17, 2017	34.21	34.39	34.20	34.38	101,394	+0.23(+0.67%)
Apr 13, 2017	34.33	34.40	34.16	34.16	389,402	-0.23(-0.67%)
Apr 12, 2017	34.42	34.45	34.34	34.38	118,232	-0.07(-0.19%)
Apr 11, 2017	34.44	34.45	34.24	34.45	230,036	-0.03(-0.08%)
Apr 10, 2017	34.51	34.59	34.41	34.48	322,519	+0.00(+0.01%)
Apr 07, 2017	34.48	34.60	34.44	34.48	145,191	-0.02(-0.06%)
Apr 06, 2017	34.41	34.57	34.40	34.50	180,806	+0.05(+0.16%)
Apr 05, 2017	34.64	34.79	34.42	34.44	131,336	-0.09(-0.25%)
Apr 04, 2017	34.43	34.54	34.40	34.53	114,422	+0.03(+0.10%)
Apr 03, 2017	34.57	34.57	34.32	34.50	214,856	-0.05(-0.13%)
Mar 31, 2017	34.59	34.66	34.53	34.54	98,765	-0.07(-0.22%)
Mar 30, 2017	34.52	34.66	34.49	34.62	251,415	+0.08(+0.24%)
Mar 29, 2017	34.49	34.56	34.45	34.53	66,731	+0.02(+0.05%)
Mar 28, 2017	34.27	34.58	34.25	34.52	96,201	+0.20(+0.57%)
Mar 27, 2017	34.14	34.35	34.05	34.32	71,117	-0.07(-0.19%)
Mar 24, 2017	34.48	34.53	34.28	34.39	89,134	-0.03(-0.10%)
Mar 23, 2017	34.42	34.59	34.37	34.42	309,200	-0.02(-0.05%)
Mar 22, 2017	34.39	34.47	34.30	34.44	83,638	+0.02(+0.07%)
Mar 21, 2017	34.84	34.86	34.38	34.41	169,613	-0.32(-0.92%)
Mar 20, 2017	34.78	34.82	34.70	34.73	58,197	-0.03(-0.08%)
Mar 17, 2017	34.88	34.91	34.76	34.76	84,195	-0.07(-0.20%)
Mar 16, 2017	34.93	34.93	34.79	34.83	55,962	-0.05(-0.14%)
Mar 15, 2017	34.64	34.97	34.64	34.88	113,634	+0.30(+0.86%)
Mar 14, 2017	34.60	34.63	34.51	34.58	103,223	-0.10(-0.29%)
Mar 13, 2017	34.68	34.71	34.63	34.68	98,329	-0.01(-0.02%)
Mar 10, 2017	34.72	34.73	34.58	34.69	81,237	+0.12(+0.35%)
Mar 09, 2017	34.56	34.61	34.46	34.57	75,517	+0.03(+0.10%)
Mar 08, 2017	34.67	34.73	34.53	34.54	98,045	-0.10(-0.30%)
Mar 07, 2017	34.68	34.74	34.63	34.64	139,362	-0.12(-0.35%)
Mar 06, 2017	34.72	34.80	34.66	34.76	79,563	-0.07(-0.19%)
Mar 03, 2017	34.79	34.86	34.75	34.83	140,130	+0.00(+0.00%)
Mar 02, 2017	34.95	34.95	34.83	34.83	185,019	-0.17(-0.49%)

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.