Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.76	35.88	35.75	35.83	193,226	+0.19(+0.54%)
May 30, 2017	35.66	35.72	35.59	35.63	138,445	-0.05(-0.14%)
May 26, 2017	35.77	35.77	35.66	35.68	180,290	-0.08(-0.22%)
May 25, 2017	35.72	35.83	35.67	35.76	169,821	+0.06(+0.16%)
May 24, 2017	35.57	35.72	35.51	35.71	120,076	+0.14(+0.41%)
May 23, 2017	35.66	35.67	35.51	35.56	105,031	+0.11(+0.32%)
May 22, 2017	35.36	35.50	35.25	35.45	71,118	+0.24(+0.68%)
May 19, 2017	34.98	35.27	34.88	35.21	173,617	+0.40(+1.15%)
May 18, 2017	34.73	34.87	34.64	34.81	138,798	+0.05(+0.14%)
May 17, 2017	34.92	34.94	34.74	34.76	416,075	-0.30(-0.85%)
May 16, 2017	35.12	35.17	35.06	35.06	109,097	+0.06(+0.17%)
May 15, 2017	34.93	35.06	34.93	35.00	189,604	+0.19(+0.54%)
May 12, 2017	34.75	34.84	34.66	34.81	145,009	+0.14(+0.39%)
May 11, 2017	34.64	34.70	34.51	34.67	166,008	-0.18(-0.51%)
May 10, 2017	34.67	35.11	34.64	34.85	186,555	+0.24(+0.70%)
May 09, 2017	34.82	34.86	34.59	34.61	182,794	-0.25(-0.71%)
May 08, 2017	34.90	34.99	34.77	34.86	134,823	-0.15(-0.44%)
May 05, 2017	34.63	35.03	34.56	35.01	288,660	+0.41(+1.18%)
May 04, 2017	34.62	34.71	34.51	34.60	120,398	+0.01(+0.02%)
May 03, 2017	34.66	34.70	34.55	34.59	163,007	-0.19(-0.55%)
May 02, 2017	34.62	34.79	34.58	34.78	200,006	+0.35(+1.03%)
May 01, 2017	34.50	34.54	34.41	34.43	556,124	-0.02(-0.05%)
Apr 28, 2017	34.44	34.48	34.40	34.45	2,465,759	+0.00(+0.00%)
Apr 27, 2017	34.46	34.48	34.32	34.45	185,756	+0.12(+0.35%)
Apr 26, 2017	34.45	34.54	34.33	34.33	260,025	-0.18(-0.53%)
Apr 25, 2017	34.39	34.52	34.38	34.51	232,662	+0.04(+0.12%)
Apr 24, 2017	34.38	34.50	34.31	34.47	256,811	+0.57(+1.68%)
Apr 21, 2017	33.86	33.96	33.80	33.90	158,988	-0.08(-0.24%)
Apr 20, 2017	34.02	34.02	33.91	33.98	126,543	+0.06(+0.17%)
Apr 19, 2017	34.13	34.15	33.88	33.93	251,146	-0.29(-0.84%)
Apr 18, 2017	34.17	34.27	34.12	34.22	276,353	-0.08(-0.23%)
Apr 17, 2017	34.19	34.33	34.14	34.30	122,103	+0.16(+0.47%)
Apr 13, 2017	34.12	34.26	34.07	34.13	286,967	-0.07(-0.21%)
Apr 12, 2017	34.03	34.23	33.99	34.21	488,797	+0.12(+0.35%)
Apr 11, 2017	34.08	34.11	33.90	34.09	159,375	+0.05(+0.14%)
Apr 10, 2017	33.99	34.06	33.92	34.04	203,863	+0.05(+0.14%)
Apr 07, 2017	34.07	34.13	33.97	33.99	170,577	-0.13(-0.38%)
Apr 06, 2017	33.99	34.13	33.99	34.12	155,550	+0.16(+0.47%)
Apr 05, 2017	34.01	34.13	33.91	33.96	343,823	+0.00(+0.00%)
Apr 04, 2017	33.82	33.98	33.77	33.96	217,162	+0.02(+0.07%)
Apr 03, 2017	33.93	33.95	33.72	33.93	636,694	-0.02(-0.05%)
Mar 31, 2017	33.82	34.03	33.82	33.95	143,899	+0.18(+0.55%)
Mar 30, 2017	33.93	33.93	33.76	33.77	269,353	-0.18(-0.54%)
Mar 29, 2017	33.73	33.97	33.73	33.95	2,648,321	+0.02(+0.05%)
Mar 28, 2017	33.81	33.96	33.81	33.93	173,383	+0.13(+0.38%)
Mar 27, 2017	33.61	33.82	33.61	33.81	199,686	+0.09(+0.26%)
Mar 24, 2017	33.59	33.81	33.59	33.72	155,883	+0.18(+0.55%)
Mar 23, 2017	33.51	33.69	33.44	33.53	318,011	+0.00(+0.00%)
Mar 22, 2017	33.40	33.58	33.35	33.53	131,152	+0.15(+0.46%)
Mar 21, 2017	33.46	33.53	33.30	33.38	392,382	+0.15(+0.46%)
Mar 20, 2017	33.25	33.34	33.16	33.23	159,222	-0.10(-0.31%)
Mar 17, 2017	33.26	33.38	33.24	33.33	149,257	+0.19(+0.58%)
Mar 16, 2017	33.20	33.20	33.04	33.14	222,380	+0.06(+0.19%)
Mar 15, 2017	32.59	33.12	32.54	33.08	190,282	+0.59(+1.80%)
Mar 14, 2017	32.61	32.61	32.47	32.49	143,045	-0.26(-0.78%)
Mar 13, 2017	32.71	32.80	32.70	32.75	327,317	+0.03(+0.10%)
Mar 10, 2017	32.63	32.71	32.52	32.71	144,041	+0.18(+0.57%)
Mar 09, 2017	32.49	32.54	32.36	32.53	222,890	+0.07(+0.22%)
Mar 08, 2017	32.77	32.77	32.44	32.46	179,426	-0.32(-0.98%)
Mar 07, 2017	32.78	32.86	32.73	32.78	273,214	+0.00(+0.00%)
Mar 06, 2017	32.78	32.83	32.70	32.78	256,162	-0.06(-0.20%)
Mar 03, 2017	32.77	32.85	32.67	32.84	333,282	+0.15(+0.47%)
Mar 02, 2017	32.63	32.78	32.58	32.69	221,697	-0.06(-0.17%)

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.