Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.02	35.02	34.58	34.83	130,149	-0.09(-0.26%)
May 30, 2017	35.00	35.10	34.88	34.92	143,779	-0.10(-0.29%)
May 29, 2017	35.00	35.12	34.98	35.02	44,987	+0.07(+0.20%)
May 26, 2017	34.92	34.95	34.78	34.95	117,606	+0.05(+0.14%)
May 25, 2017	35.10	35.16	34.74	34.90	200,492	+0.13(+0.37%)
May 24, 2017	35.02	35.03	34.65	34.77	177,095	-0.37(-1.05%)
May 23, 2017	35.12	35.22	35.01	35.14	174,566	+0.25(+0.72%)
May 19, 2017	34.70	34.93	34.69	34.89	192,414	+0.30(+0.87%)
May 18, 2017	34.38	34.74	34.19	34.59	212,744	+0.16(+0.46%)
May 17, 2017	34.89	34.91	34.38	34.43	154,374	-0.67(-1.91%)
May 16, 2017	35.45	35.50	35.09	35.10	210,647	-0.22(-0.62%)
May 15, 2017	35.13	35.43	35.13	35.32	107,288	+0.26(+0.74%)
May 12, 2017	35.17	35.25	34.92	35.06	210,500	-0.17(-0.48%)
May 11, 2017	35.34	35.40	35.14	35.23	336,114	-0.28(-0.79%)
May 10, 2017	35.40	35.53	35.29	35.51	177,086	+0.05(+0.14%)
May 09, 2017	35.85	35.88	35.43	35.46	196,915	-0.31(-0.87%)
May 08, 2017	35.83	35.90	35.69	35.77	344,679	+0.08(+0.22%)
May 05, 2017	35.53	35.80	35.43	35.69	516,476	+0.29(+0.82%)
May 04, 2017	35.63	35.70	35.35	35.40	857,084	-0.14(-0.39%)
May 03, 2017	35.50	35.64	35.40	35.54	1,012,111	-0.02(-0.06%)
May 02, 2017	35.63	35.70	35.48	35.56	459,072	-0.09(-0.25%)
May 01, 2017	35.74	35.81	35.62	35.65	531,854	-0.02(-0.06%)
Apr 28, 2017	35.59	35.86	35.48	35.67	640,370	+0.13(+0.37%)
Apr 27, 2017	36.12	36.12	35.35	35.54	999,311	-0.56(-1.55%)
Apr 26, 2017	36.52	36.56	36.05	36.10	508,359	-0.47(-1.29%)
Apr 25, 2017	36.49	36.74	36.49	36.57	222,599	+0.23(+0.63%)
Apr 24, 2017	36.11	36.42	36.11	36.34	183,491	+0.54(+1.51%)
Apr 21, 2017	35.88	36.00	35.76	35.80	186,332	-0.18(-0.50%)
Apr 20, 2017	35.82	36.04	35.82	35.98	323,749	+0.20(+0.56%)
Apr 19, 2017	35.96	36.05	35.75	35.78	225,376	-0.06(-0.17%)
Apr 18, 2017	35.91	35.95	35.63	35.84	281,814	-0.17(-0.47%)
Apr 17, 2017	35.56	36.03	35.56	36.01	387,116	+0.48(+1.35%)
Apr 13, 2017	35.75	35.86	35.50	35.53	542,718	-0.36(-1.00%)
Apr 12, 2017	36.07	36.09	35.83	35.89	585,398	-0.25(-0.69%)
Apr 11, 2017	36.26	36.29	35.90	36.14	295,878	-0.19(-0.52%)
Apr 10, 2017	36.36	36.42	36.25	36.33	303,654	-0.03(-0.08%)
Apr 07, 2017	36.40	36.42	36.20	36.36	253,945	-0.10(-0.27%)
Apr 06, 2017	36.34	36.57	36.31	36.46	265,298	+0.17(+0.47%)
Apr 05, 2017	36.55	36.66	36.29	36.29	298,061	-0.15(-0.41%)
Apr 04, 2017	36.25	36.50	36.25	36.44	211,842	+0.09(+0.25%)
Apr 03, 2017	36.37	36.47	35.95	36.35	295,224	+0.05(+0.14%)
Mar 31, 2017	36.43	36.48	36.30	36.30	145,907	-0.13(-0.36%)
Mar 30, 2017	36.59	36.64	36.28	36.43	254,780	-0.09(-0.25%)
Mar 29, 2017	36.52	36.61	36.39	36.52	212,437	+0.06(+0.16%)
Mar 28, 2017	36.15	36.54	36.15	36.46	299,415	+0.33(+0.91%)
Mar 27, 2017	35.79	36.14	35.67	36.13	355,656	+0.07(+0.19%)
Mar 24, 2017	36.23	36.26	35.99	36.06	295,219	-0.09(-0.26%)
Mar 23, 2017	35.83	36.26	35.81	36.16	388,049	+0.38(+1.05%)
Mar 22, 2017	35.64	35.86	35.46	35.78	436,826	-0.10(-0.28%)
Mar 21, 2017	36.36	36.50	35.82	35.88	806,809	-0.45(-1.23%)
Mar 20, 2017	36.45	36.50	36.25	36.33	294,355	-0.20(-0.53%)
Mar 17, 2017	36.71	36.80	36.52	36.52	158,483	-0.22(-0.60%)
Mar 16, 2017	36.57	36.89	36.57	36.74	488,043	+0.17(+0.46%)
Mar 15, 2017	36.78	36.87	36.51	36.57	667,184	-0.20(-0.54%)
Mar 14, 2017	36.84	36.93	36.73	36.77	287,966	-0.15(-0.41%)
Mar 13, 2017	36.76	37.02	36.76	36.92	348,205	+0.16(+0.44%)
Mar 10, 2017	37.24	37.24	36.59	36.76	658,012	-0.42(-1.13%)
Mar 09, 2017	37.31	37.37	37.09	37.18	195,506	-0.10(-0.27%)
Mar 08, 2017	37.46	37.57	37.23	37.28	341,541	-0.05(-0.13%)
Mar 07, 2017	37.38	37.50	37.28	37.33	516,232	-0.06(-0.16%)
Mar 06, 2017	37.09	37.40	36.94	37.39	618,416	+0.20(+0.54%)
Mar 03, 2017	36.97	37.23	36.96	37.19	426,114	+0.21(+0.57%)
Mar 02, 2017	37.10	37.12	36.88	36.98	290,652	+0.04(+0.11%)

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.