Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.37	36.59	36.32	36.40	17,671,114	+0.03(+0.09%)
May 30, 2017	36.16	36.40	36.12	36.37	16,353,902	+0.03(+0.09%)
May 26, 2017	36.31	36.48	36.29	36.34	14,165,560	-0.02(-0.04%)
May 25, 2017	36.03	36.41	36.00	36.36	20,863,808	+0.30(+0.84%)
May 24, 2017	35.64	36.10	35.64	36.05	16,077,373	+0.51(+1.44%)
May 23, 2017	35.43	35.71	35.40	35.54	14,983,047	+0.17(+0.48%)
May 22, 2017	35.14	35.40	35.08	35.37	16,059,729	+0.22(+0.64%)
May 19, 2017	35.11	35.23	35.04	35.15	14,734,335	+0.08(+0.23%)
May 18, 2017	35.12	35.20	34.94	35.07	17,276,624	-0.10(-0.30%)
May 17, 2017	35.11	35.36	35.00	35.17	18,159,126	+0.06(+0.18%)
May 16, 2017	35.12	35.32	35.04	35.11	13,056,076	+0.10(+0.27%)
May 15, 2017	34.80	35.04	34.80	35.01	10,607,944	+0.11(+0.32%)
May 12, 2017	34.94	34.97	34.79	34.90	9,087,616	-0.06(-0.18%)
May 11, 2017	34.82	34.97	34.77	34.96	8,568,406	+0.08(+0.23%)
May 10, 2017	34.81	34.92	34.72	34.88	9,489,584	+0.05(+0.14%)
May 09, 2017	35.14	35.14	34.73	34.84	10,858,882	-0.30(-0.87%)
May 08, 2017	34.90	35.16	34.86	35.14	17,841,360	+0.16(+0.46%)
May 05, 2017	35.06	35.10	34.88	34.98	10,158,290	+0.02(+0.07%)
May 04, 2017	34.76	35.08	34.75	34.96	12,731,292	+0.27(+0.78%)
May 03, 2017	34.69	34.82	34.55	34.68	12,970,994	-0.06(-0.16%)
May 02, 2017	34.60	34.78	34.56	34.74	14,768,126	+0.14(+0.39%)
May 01, 2017	34.55	34.83	34.51	34.60	16,497,288	+0.06(+0.16%)
Apr 28, 2017	34.40	34.59	34.31	34.55	12,912,030	+0.11(+0.33%)
Apr 27, 2017	34.56	34.65	34.36	34.44	12,972,235	-0.18(-0.53%)
Apr 26, 2017	34.48	34.77	34.41	34.62	17,018,114	+0.10(+0.30%)
Apr 25, 2017	34.31	34.77	34.28	34.52	23,411,932	-0.14(-0.39%)
Apr 24, 2017	34.62	34.77	34.55	34.65	20,862,952	+0.17(+0.49%)
Apr 21, 2017	34.41	34.51	34.34	34.48	17,278,592	-0.02(-0.05%)
Apr 20, 2017	34.59	34.67	34.47	34.50	13,536,906	-0.11(-0.32%)
Apr 19, 2017	35.02	35.06	34.58	34.61	17,352,520	-0.20(-0.57%)
Apr 18, 2017	34.52	34.90	34.51	34.81	16,464,007	+0.33(+0.95%)
Apr 17, 2017	34.26	34.48	34.25	34.48	14,136,462	+0.22(+0.65%)
Apr 13, 2017	34.32	34.49	34.25	34.26	12,355,185	-0.12(-0.35%)
Apr 12, 2017	34.06	34.42	34.03	34.38	16,758,169	+0.22(+0.66%)
Apr 11, 2017	34.17	34.23	34.04	34.15	11,127,950	-0.02(-0.07%)
Apr 10, 2017	34.21	34.27	34.07	34.18	11,774,339	+0.06(+0.19%)
Apr 07, 2017	34.14	34.22	34.03	34.11	13,775,104	-0.05(-0.14%)
Apr 06, 2017	34.09	34.23	34.00	34.16	18,232,772	+0.08(+0.23%)
Apr 05, 2017	34.15	34.31	34.05	34.08	12,668,445	-0.09(-0.26%)
Apr 04, 2017	34.03	34.18	33.92	34.17	13,672,008	+0.22(+0.64%)
Apr 03, 2017	34.09	34.13	33.84	33.95	14,038,977	-0.02(-0.07%)
Mar 31, 2017	34.07	34.14	33.97	33.98	14,428,333	-0.13(-0.38%)
Mar 30, 2017	33.91	34.12	33.83	34.11	14,988,070	+0.14(+0.42%)
Mar 29, 2017	34.03	34.05	33.86	33.96	11,965,466	-0.01(-0.02%)
Mar 28, 2017	33.82	34.07	33.82	33.97	17,640,786	+0.09(+0.26%)
Mar 27, 2017	33.71	33.90	33.67	33.88	15,471,382	+0.16(+0.47%)
Mar 24, 2017	33.81	33.83	33.55	33.72	17,241,920	-0.04(-0.12%)
Mar 23, 2017	33.79	33.94	33.67	33.76	14,367,137	-0.17(-0.50%)
Mar 22, 2017	34.07	34.19	33.83	33.93	14,495,263	-0.10(-0.28%)
Mar 21, 2017	33.87	34.13	33.79	34.03	21,466,420	+0.26(+0.76%)
Mar 20, 2017	33.71	33.90	33.68	33.77	14,343,982	+0.12(+0.36%)
Mar 17, 2017	33.85	33.91	33.63	33.65	46,871,176	-0.18(-0.52%)
Mar 16, 2017	33.65	33.94	33.55	33.83	19,989,480	+0.10(+0.31%)
Mar 15, 2017	33.61	33.85	33.60	33.72	28,424,166	+0.12(+0.36%)
Mar 14, 2017	33.61	33.71	33.49	33.60	12,295,872	-0.05(-0.14%)
Mar 13, 2017	33.56	33.72	33.50	33.65	16,026,739	+0.09(+0.26%)
Mar 10, 2017	33.51	33.65	33.45	33.56	20,626,440	+0.21(+0.62%)
Mar 09, 2017	33.40	33.42	33.27	33.36	18,265,334	+0.03(+0.10%)
Mar 08, 2017	33.33	33.35	33.13	33.32	18,449,076	+0.00(+0.00%)
Mar 07, 2017	33.33	33.52	33.29	33.32	14,205,314	-0.15(-0.45%)
Mar 06, 2017	33.60	33.67	33.43	33.48	20,547,810	-0.24(-0.71%)
Mar 03, 2017		33.72	33.53	33.71	14,796,683	+0.01(+0.02%)
Mar 02, 2017	33.40	33.78	33.39	33.71	19,539,174	+0.25(+0.74%)

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.