Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.20	35.50	34.60	34.85	23,172	-0.60(-1.69%)
May 30, 2017	35.55	35.75	35.05	35.45	10,183	-0.15(-0.42%)
May 26, 2017	36.13	36.15	35.60	35.60	8,182	-0.40(-1.11%)
May 25, 2017	36.15	36.15	35.80	36.00	4,360	+0.05(+0.14%)
May 24, 2017	36.00	36.15	35.90	35.95	7,280	+0.05(+0.14%)
May 23, 2017	36.00	36.00	35.70	35.90	9,614	+0.10(+0.28%)
May 22, 2017	35.65	35.90	35.55	35.80	4,635	+0.20(+0.56%)
May 19, 2017	35.70	35.85	35.55	35.60	16,559	-0.25(-0.70%)
May 18, 2017	35.75	36.29	35.75	35.85	10,480	+0.15(+0.42%)
May 17, 2017	35.95	36.65	35.45	35.70	17,357	-0.95(-2.59%)
May 16, 2017	36.84	36.84	36.40	36.65	4,627	+0.00(+0.00%)
May 15, 2017	36.25	36.90	36.25	36.65	6,734	+0.30(+0.83%)
May 12, 2017	36.80	36.96	36.20	36.35	7,862	-0.45(-1.22%)
May 11, 2017	37.25	37.25	36.45	36.80	9,612	-0.45(-1.21%)
May 10, 2017	37.40	37.40	37.10	37.25	4,914	-0.23(-0.60%)
May 09, 2017	37.20	37.70	37.20	37.48	5,817	-0.02(-0.07%)
May 08, 2017	37.40	37.75	37.15	37.50	38,625	-0.05(-0.13%)
May 05, 2017	37.20	38.20	37.15	37.55	36,403	+0.30(+0.81%)
May 04, 2017	37.65	37.75	37.15	37.25	10,779	-0.25(-0.67%)
May 03, 2017	37.65	37.95	37.40	37.50	12,895	-0.40(-1.06%)
May 02, 2017	38.60	38.60	37.80	37.90	10,335	-0.60(-1.56%)
May 01, 2017	38.45	39.10	38.15	38.50	56,722	+0.10(+0.26%)
Apr 28, 2017	39.00	39.67	38.10	38.40	33,547	-0.80(-2.04%)
Apr 27, 2017	39.62	40.05	39.20	39.20	7,103	-0.65(-1.63%)
Apr 26, 2017	38.85	40.42	38.65	39.85	17,655	+0.90(+2.31%)
Apr 25, 2017	39.35	39.65	38.10	38.95	30,661	-0.15(-0.38%)
Apr 24, 2017	39.25	39.88	38.40	39.10	12,565	+0.70(+1.82%)
Apr 21, 2017	37.50	42.49	37.20	38.40	29,808	+1.15(+3.09%)
Apr 20, 2017	36.75	37.30	36.60	37.25	11,460	+0.50(+1.36%)
Apr 19, 2017	36.80	36.85	36.30	36.75	8,020	+0.05(+0.14%)
Apr 18, 2017	37.15	38.05	35.70	36.70	12,652	+0.70(+1.94%)
Apr 17, 2017	35.95	36.00	35.50	36.00	4,398	+0.25(+0.70%)
Apr 13, 2017	37.33	37.33	35.50	35.75	13,621	-0.60(-1.65%)
Apr 12, 2017	37.08	37.10	36.35	36.35	12,587	-0.55(-1.49%)
Apr 11, 2017	36.50	37.30	36.30	36.90	8,955	+0.35(+0.96%)
Apr 10, 2017	36.55	36.90	36.50	36.55	7,871	-0.25(-0.68%)
Apr 07, 2017	36.83	37.15	36.50	36.80	12,425	+0.05(+0.14%)
Apr 06, 2017	36.60	36.80	36.60	36.75	7,252	+0.20(+0.55%)
Apr 05, 2017	37.35	37.66	36.30	36.55	43,203	-0.50(-1.35%)
Apr 04, 2017	37.35	37.35	36.50	37.05	29,883	-0.45(-1.20%)
Apr 03, 2017	37.20	37.50	36.95	37.50	57,304	+0.25(+0.67%)
Mar 31, 2017	37.45	37.75	36.50	37.25	58,288	+0.00(+0.00%)
Mar 30, 2017	36.95	37.25	36.70	37.25	14,159	+0.15(+0.40%)
Mar 29, 2017	36.50	38.20	36.35	37.10	58,343	+0.40(+1.09%)
Mar 28, 2017	35.27	36.90	35.00	36.70	57,893	+1.25(+3.53%)
Mar 27, 2017	34.95	35.45	34.95	35.45	4,690	-0.25(-0.70%)
Mar 24, 2017	36.20	36.55	35.70	35.70	10,486	+0.10(+0.28%)
Mar 23, 2017	34.75	35.95	34.75	35.60	6,333	+0.80(+2.30%)
Mar 22, 2017	35.65	35.65	34.60	34.80	17,727	-1.15(-3.20%)
Mar 21, 2017	37.20	37.20	35.90	35.95	17,180	-1.35(-3.62%)
Mar 20, 2017	38.75	38.75	37.20	37.30	10,384	-1.60(-4.11%)
Mar 17, 2017	36.75	39.40	36.05	38.90	51,767	+2.05(+5.56%)
Mar 16, 2017	36.55	36.85	36.35	36.85	9,800	+0.60(+1.66%)
Mar 15, 2017	36.25	36.65	36.15	36.25	8,546	+0.00(+0.00%)
Mar 14, 2017	36.05	36.52	36.00	36.25	10,116	+0.10(+0.28%)
Mar 13, 2017	36.60	36.65	36.00	36.15	7,218	-0.10(-0.28%)
Mar 10, 2017	36.25	36.85	36.00	36.25	12,806	-0.15(-0.41%)
Mar 09, 2017	36.40	36.74	36.35	36.40	12,797	-0.10(-0.27%)
Mar 08, 2017	36.72	36.72	36.45	36.50	23,609	+0.00(+0.00%)
Mar 07, 2017	36.40	36.85	36.20	36.50	64,784	+0.00(+0.00%)
Mar 06, 2017	36.50	36.59	36.50	36.50	6,872	-0.10(-0.27%)
Mar 03, 2017	36.15	36.50	36.15	36.60	13,431	+0.60(+1.67%)
Mar 02, 2017	36.60	36.70	35.80	36.00	11,539	-0.80(-2.17%)

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.