Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.74	36.01	35.74	36.01	7,775	-0.03(-0.08%)
May 30, 2017	36.21	36.21	36.00	36.04	10,079	-0.29(-0.81%)
May 26, 2017	36.18	36.41	36.14	36.33	4,748	+0.01(+0.03%)
May 25, 2017	36.39	36.55	36.24	36.32	4,469	+0.01(+0.03%)
May 24, 2017	36.32	36.32	36.12	36.31	21,378	+0.08(+0.22%)
May 23, 2017	35.93	36.28	35.84	36.24	18,530	+0.20(+0.54%)
May 22, 2017	35.90	36.06	35.81	36.04	20,037	+0.25(+0.71%)
May 19, 2017	35.81	35.95	35.74	35.79	7,025	+0.14(+0.38%)
May 18, 2017	35.26	35.71	35.26	35.65	6,915	+0.09(+0.25%)
May 17, 2017	36.17	36.17	35.45	35.56	114,067	-1.16(-3.17%)
May 16, 2017	36.46	36.72	36.39	36.72	7,518	+0.11(+0.31%)
May 15, 2017	36.56	36.76	36.52	36.61	24,714	+0.22(+0.59%)
May 12, 2017	36.44	36.52	36.30	36.39	12,399	-0.24(-0.67%)
May 11, 2017	36.45	36.72	36.30	36.64	3,912	-0.09(-0.24%)
May 10, 2017	36.44	36.77	36.32	36.73	9,736	+0.31(+0.86%)
May 09, 2017	36.45	36.55	36.38	36.41	7,731	+0.16(+0.43%)
May 08, 2017	36.46	36.48	36.20	36.26	8,071	-0.28(-0.78%)
May 05, 2017	36.48	36.54	36.21	36.54	10,214	+0.12(+0.32%)
May 04, 2017	36.48	36.49	36.15	36.42	6,063	+0.10(+0.28%)
May 03, 2017	36.35	36.40	36.21	36.32	5,056	-0.10(-0.28%)
May 02, 2017	36.70	36.70	36.33	36.42	9,523	-0.34(-0.92%)
May 01, 2017	36.39	36.80	36.38	36.76	35,438	+0.44(+1.20%)
Apr 28, 2017	36.68	36.68	36.32	36.32	5,835	-0.36(-0.99%)
Apr 27, 2017	36.77	36.88	36.54	36.69	8,294	+0.03(+0.08%)
Apr 26, 2017	36.34	36.86	36.34	36.66	44,864	+0.13(+0.35%)
Apr 25, 2017	36.39	36.62	36.37	36.53	17,293	+0.45(+1.24%)
Apr 24, 2017	35.96	36.12	35.90	36.08	9,709	+0.65(+1.83%)
Apr 21, 2017	35.33	35.51	35.32	35.43	8,763	-0.08(-0.23%)
Apr 20, 2017	35.21	35.51	35.19	35.51	12,484	+0.55(+1.57%)
Apr 19, 2017	34.86	35.19	34.86	34.96	6,860	+0.23(+0.65%)
Apr 18, 2017	34.63	34.76	34.52	34.74	16,234	+0.03(+0.09%)
Apr 17, 2017	34.48	34.71	34.42	34.71	11,777	+0.40(+1.17%)
Apr 13, 2017	34.56	34.83	34.31	34.31	15,336	-0.45(-1.30%)
Apr 12, 2017	35.18	35.18	34.71	34.76	21,931	-0.52(-1.47%)
Apr 11, 2017	34.99	35.29	34.87	35.28	9,194	+0.23(+0.66%)
Apr 10, 2017	35.33	35.35	34.87	35.05	49,282	-0.06(-0.18%)
Apr 07, 2017	34.97	35.21	34.97	35.11	8,879	+0.07(+0.20%)
Apr 06, 2017	34.70	35.04	34.68	35.04	15,931	+0.32(+0.93%)
Apr 05, 2017	35.51	35.53	34.72	34.72	18,177	-0.42(-1.20%)
Apr 04, 2017	35.25	35.33	35.06	35.14	337,301	-0.09(-0.26%)
Apr 03, 2017	35.68	35.68	35.06	35.23	94,495	-0.46(-1.28%)
Mar 31, 2017	35.67	35.86	35.56	35.69	5,295	+0.08(+0.22%)
Mar 30, 2017	35.35	35.65	35.35	35.61	24,566	+0.39(+1.11%)
Mar 29, 2017	35.15	35.26	35.02	35.22	85,791	+0.12(+0.35%)
Mar 28, 2017	34.80	35.18	34.77	35.09	8,507	+0.37(+1.07%)
Mar 27, 2017	34.48	34.82	34.32	34.72	29,200	-0.11(-0.32%)
Mar 24, 2017	34.97	35.03	34.77	34.84	7,554	+0.05(+0.14%)
Mar 23, 2017	34.73	35.03	34.61	34.79	31,703	+0.30(+0.88%)
Mar 22, 2017	34.62	34.63	34.26	34.48	14,303	-0.16(-0.45%)
Mar 21, 2017	35.95	35.95	34.64	34.64	20,852	-1.09(-3.04%)
Mar 20, 2017	35.78	35.85	35.64	35.73	16,047	-0.26(-0.73%)
Mar 17, 2017	35.69	35.99	35.59	35.99	13,318	+0.29(+0.82%)
Mar 16, 2017	35.75	35.75	35.63	35.70	6,999	+0.10(+0.27%)
Mar 15, 2017	35.17	35.68	35.17	35.60	26,478	+0.57(+1.62%)
Mar 14, 2017	35.19	35.19	34.80	35.03	29,414	-0.23(-0.67%)
Mar 13, 2017	35.11	35.35	35.11	35.27	22,109	+0.19(+0.53%)
Mar 10, 2017	35.24	35.24	34.87	35.08	14,658	+0.16(+0.45%)
Mar 09, 2017	35.11	35.27	34.87	34.92	9,881	-0.12(-0.34%)
Mar 08, 2017	35.33	35.44	35.04	35.04	22,793	-0.22(-0.61%)
Mar 07, 2017	35.52	35.52	35.26	35.26	12,694	-0.27(-0.77%)
Mar 06, 2017	35.57	35.57	35.35	35.53	9,329	-0.22(-0.62%)
Mar 03, 2017	35.76	35.86	35.52	35.75	7,629	+0.06(+0.18%)
Mar 02, 2017	36.11	36.11	35.69	35.69	16,500	-0.40(-1.11%)

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.