Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.95	35.95	35.73	35.85	57,230	-0.01(-0.01%)
May 30, 2017	36.05	36.10	35.84	35.86	537,834	-0.35(-0.97%)
May 26, 2017	36.22	36.25	36.13	36.21	114,614	-0.34(-0.94%)
May 25, 2017	36.52	36.64	36.46	36.55	63,010	+0.11(+0.31%)
May 24, 2017	36.65	36.74	36.42	36.44	150,926	-0.11(-0.31%)
May 23, 2017	36.12	36.55	35.98	36.55	19,312	+0.38(+1.05%)
May 22, 2017	36.23	36.25	36.03	36.17	22,766	+0.03(+0.09%)
May 19, 2017	36.16	36.38	36.12	36.14	28,262	-0.10(-0.29%)
May 18, 2017	35.86	36.42	35.86	36.24	50,044	+0.28(+0.78%)
May 17, 2017	36.50	36.56	35.95	35.97	243,314	-1.45(-3.88%)
May 16, 2017	37.69	37.70	37.35	37.41	250,578	-0.45(-1.20%)
May 15, 2017	37.63	37.90	37.63	37.87	39,428	+0.33(+0.88%)
May 12, 2017	37.66	37.66	37.48	37.54	47,926	-0.37(-0.96%)
May 11, 2017	37.96	37.98	37.68	37.91	35,532	-0.27(-0.71%)
May 10, 2017	37.93	38.25	37.90	38.17	24,138	+0.20(+0.54%)
May 09, 2017	38.03	38.20	37.87	37.97	69,990	+0.47(+1.25%)
May 08, 2017	37.20	37.51	37.17	37.50	84,930	+0.48(+1.31%)
May 05, 2017	37.06	37.19	37.01	37.02	52,504	+0.06(+0.18%)
May 04, 2017	37.30	37.33	36.94	36.95	334,188	-0.20(-0.55%)
May 03, 2017	36.92	37.16	36.90	37.16	187,672	+0.45(+1.21%)
May 02, 2017	36.82	36.82	36.70	36.71	177,440	+0.16(+0.42%)
May 01, 2017	36.52	36.62	36.33	36.55	116,792	+0.21(+0.59%)
Apr 28, 2017	36.41	36.42	36.30	36.34	96,660	+0.17(+0.47%)
Apr 27, 2017	36.34	36.41	36.10	36.17	93,530	+0.12(+0.32%)
Apr 26, 2017	36.37	36.52	36.05	36.05	99,604	-0.05(-0.14%)
Apr 25, 2017	35.88	36.13	35.77	36.10	71,182	+0.89(+2.53%)
Apr 24, 2017	35.50	35.52	35.21	35.22	122,974	+0.39(+1.12%)
Apr 21, 2017	34.83	34.95	34.71	34.82	140,572	-0.15(-0.42%)
Apr 20, 2017	34.90	35.05	34.82	34.97	92,832	+0.32(+0.92%)
Apr 19, 2017	34.72	34.85	34.56	34.65	29,650	+0.24(+0.71%)
Apr 18, 2017	34.54	34.71	34.33	34.41	96,334	-0.30(-0.88%)
Apr 17, 2017	34.46	34.77	34.33	34.71	230,962	-0.08(-0.23%)
Apr 13, 2017	34.85	34.98	34.72	34.79	78,538	-0.06(-0.17%)
Apr 12, 2017	35.11	35.25	34.81	34.85	137,558	-0.35(-0.99%)
Apr 11, 2017	35.62	35.62	35.15	35.20	54,870	-0.79(-2.21%)
Apr 10, 2017	36.19	36.26	35.92	35.99	38,468	-0.19(-0.51%)
Apr 07, 2017	35.97	36.27	35.81	36.18	147,252	+0.24(+0.68%)
Apr 06, 2017	35.88	36.04	35.83	35.94	9,314	+0.06(+0.17%)
Apr 05, 2017	36.27	36.33	35.83	35.88	72,508	-0.01(-0.03%)
Apr 04, 2017	35.82	35.91	35.73	35.89	107,614	-0.08(-0.22%)
Apr 03, 2017	36.30	36.33	35.95	35.97	163,810	-0.28(-0.79%)
Mar 31, 2017	36.46	36.54	36.23	36.25	44,486	-0.32(-0.88%)
Mar 30, 2017	36.12	36.59	36.08	36.57	167,206	+0.56(+1.57%)
Mar 29, 2017	36.00	36.10	35.90	36.01	85,510	-0.09(-0.24%)
Mar 28, 2017	35.54	36.14	35.49	36.09	176,154	+0.35(+0.98%)
Mar 27, 2017	35.47	35.79	35.46	35.74	144,532	-0.39(-1.09%)
Mar 24, 2017	36.12	36.20	35.79	36.13	186,070	+0.15(+0.42%)
Mar 23, 2017	35.80	36.16	35.79	35.98	145,646	-0.11(-0.29%)
Mar 22, 2017	36.05	36.12	35.83	36.09	477,394	-0.35(-0.97%)
Mar 21, 2017	37.00	37.00	36.35	36.45	149,338	-0.54(-1.46%)
Mar 20, 2017	37.12	37.19	36.98	36.99	47,514	-0.10(-0.27%)
Mar 17, 2017	37.38	37.39	37.05	37.09	218,712	-0.40(-1.07%)
Mar 16, 2017	37.48	37.59	37.30	37.48	76,778	+0.04(+0.11%)
Mar 15, 2017	38.45	38.52	37.41	37.45	531,666	-1.04(-2.70%)
Mar 14, 2017	38.55	38.55	38.35	38.48	56,462	-0.08(-0.19%)
Mar 13, 2017	38.52	38.56	38.38	38.56	99,312	+0.07(+0.17%)
Mar 10, 2017	38.88	38.91	38.44	38.49	41,938	-0.16(-0.40%)
Mar 09, 2017	38.55	38.66	38.51	38.65	158,474	+0.39(+1.03%)
Mar 08, 2017	38.45	38.47	38.23	38.26	92,984	+0.26(+0.68%)
Mar 07, 2017	38.10	38.10	37.94	37.99	29,164	+0.07(+0.18%)
Mar 06, 2017	37.80	38.07	37.80	37.92	70,728	-0.01(-0.03%)
Mar 03, 2017	38.27	38.50	37.94	37.94	868,182	-0.34(-0.89%)
Mar 02, 2017	38.30	38.42	38.19	38.28	178,814	+0.52(+1.38%)

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.