Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.36	35.36	35.21	35.31	24,401	+0.04(+0.11%)
May 30, 2017	35.22	35.32	35.22	35.27	22,096	+0.00(+0.00%)
May 26, 2017	35.30	35.30	35.24	35.27	19,189	-0.01(-0.02%)
May 25, 2017	35.27	35.38	35.14	35.28	245,134	+0.08(+0.22%)
May 24, 2017	35.16	35.21	35.13	35.20	35,005	+0.05(+0.15%)
May 23, 2017	35.09	35.21	35.06	35.15	29,192	+0.11(+0.33%)
May 22, 2017	34.94	35.08	34.94	35.03	30,338	+0.17(+0.49%)
May 19, 2017	34.71	34.97	34.71	34.86	15,138	+0.17(+0.48%)
May 18, 2017	34.55	34.79	34.51	34.70	34,329	+0.13(+0.37%)
May 17, 2017	34.82	34.87	34.57	34.57	46,479	-0.52(-1.48%)
May 16, 2017	35.16	35.17	35.01	35.09	21,871	-0.06(-0.18%)
May 15, 2017	35.02	35.17	35.02	35.15	45,117	+0.19(+0.54%)
May 12, 2017	34.97	35.02	34.94	34.96	31,494	-0.11(-0.31%)
May 11, 2017	35.08	35.08	34.91	35.07	50,531	-0.07(-0.21%)
May 10, 2017	35.03	35.16	35.03	35.15	52,576	+0.10(+0.29%)
May 09, 2017	35.18	35.18	35.03	35.04	113,437	-0.10(-0.28%)
May 08, 2017	35.16	35.16	35.06	35.14	105,863	-0.02(-0.05%)
May 05, 2017	35.02	35.16	34.97	35.16	16,687	+0.19(+0.55%)
May 04, 2017	35.02	35.02	34.86	34.97	17,309	-0.01(-0.04%)
May 03, 2017	34.99	35.02	34.91	34.98	14,576	-0.07(-0.20%)
May 02, 2017	35.07	35.09	35.01	35.05	28,134	-0.07(-0.19%)
May 01, 2017	35.15	35.15	35.06	35.12	32,650	+0.09(+0.26%)
Apr 28, 2017	35.25	35.25	35.01	35.03	21,996	-0.18(-0.51%)
Apr 27, 2017	35.31	35.32	35.18	35.21	75,439	-0.05(-0.14%)
Apr 26, 2017	35.30	35.39	35.23	35.26	22,015	-0.07(-0.21%)
Apr 25, 2017	35.24	35.35	35.24	35.33	23,034	+0.21(+0.61%)
Apr 24, 2017	35.08	35.14	35.02	35.12	31,422	+0.28(+0.81%)
Apr 21, 2017	34.85	34.88	34.76	34.84	17,460	-0.04(-0.11%)
Apr 20, 2017	34.76	34.94	34.71	34.87	70,973	+0.22(+0.65%)
Apr 19, 2017	34.83	34.86	34.65	34.65	19,622	-0.11(-0.32%)
Apr 18, 2017	34.69	34.80	34.69	34.76	24,417	-0.10(-0.27%)
Apr 17, 2017	34.67	34.86	34.67	34.86	21,760	+0.29(+0.83%)
Apr 13, 2017	34.77	34.80	34.57	34.57	19,574	-0.20(-0.57%)
Apr 12, 2017	34.88	34.88	34.77	34.77	11,412	-0.16(-0.45%)
Apr 11, 2017	34.88	34.93	34.71	34.93	96,868	+0.03(+0.08%)
Apr 10, 2017	34.94	34.98	34.80	34.90	14,421	+0.04(+0.12%)
Apr 07, 2017	34.91	35.01	34.86	34.86	17,629	-0.05(-0.14%)
Apr 06, 2017	34.84	34.98	34.76	34.91	26,512	+0.12(+0.34%)
Apr 05, 2017	35.05	35.19	34.79	34.79	12,208	-0.10(-0.30%)
Apr 04, 2017	34.85	34.93	34.80	34.89	39,387	+0.02(+0.05%)
Apr 03, 2017	34.99	34.99	34.73	34.87	25,367	-0.05(-0.15%)
Mar 31, 2017	34.98	35.03	34.91	34.93	68,047	+0.03(+0.08%)
Mar 30, 2017	34.85	35.04	34.85	34.90	262,826	+0.04(+0.11%)
Mar 29, 2017	34.89	34.90	34.80	34.86	23,095	-0.04(-0.12%)
Mar 28, 2017	34.61	34.91	34.58	34.90	24,817	+0.34(+0.99%)
Mar 27, 2017	34.51	34.67	34.47	34.56	106,602	-0.22(-0.62%)
Mar 24, 2017	34.78	34.89	34.64	34.78	33,472	+0.04(+0.12%)
Mar 23, 2017	34.77	34.94	34.72	34.74	28,773	-0.02(-0.07%)
Mar 22, 2017	34.71	34.80	34.60	34.76	31,549	+0.04(+0.12%)
Mar 21, 2017	35.22	35.22	34.72	34.72	37,063	-0.37(-1.06%)
Mar 20, 2017	35.22	35.22	35.04	35.09	18,296	-0.15(-0.41%)
Mar 17, 2017	35.29	35.30	35.16	35.24	12,881	+0.06(+0.18%)
Mar 16, 2017	35.28	35.30	35.15	35.17	20,585	-0.07(-0.19%)
Mar 15, 2017	34.97	35.28	34.97	35.24	65,187	+0.36(+1.03%)
Mar 14, 2017	34.97	34.97	34.84	34.88	25,333	-0.10(-0.30%)
Mar 13, 2017	34.96	35.01	34.94	34.98	25,118	+0.02(+0.05%)
Mar 10, 2017	35.07	35.07	34.86	34.97	26,150	+0.11(+0.32%)
Mar 09, 2017	34.91	34.95	34.76	34.86	28,305	-0.01(-0.04%)
Mar 08, 2017	35.02	35.04	34.87	34.87	18,282	-0.16(-0.46%)
Mar 07, 2017	35.10	35.14	35.02	35.03	118,116	-0.11(-0.32%)
Mar 06, 2017	35.11	35.16	35.05	35.14	25,000	-0.10(-0.28%)
Mar 03, 2017	35.26	35.26	35.14	35.24	37,256	+0.01(+0.02%)
Mar 02, 2017	35.45	35.45	35.23	35.23	22,802	-0.19(-0.53%)

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.