Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.55	35.46	35.22	35.28	93,619,968	-0.27(-0.77%)
May 30, 2017	35.54	35.60	35.48	35.55	41,020,736	-0.19(-0.53%)
May 26, 2017	35.68	35.76	35.64	35.74	36,640,888	+0.13(+0.36%)
May 25, 2017	35.63	35.73	35.54	35.61	46,257,708	+0.17(+0.48%)
May 24, 2017	35.31	35.50	35.28	35.44	57,672,944	+0.14(+0.39%)
May 23, 2017	35.29	35.34	35.21	35.30	46,127,736	+0.03(+0.10%)
May 22, 2017	35.27	35.37	35.23	35.27	54,131,828	+0.03(+0.10%)
May 19, 2017	35.00	35.30	34.99	35.23	74,445,616	+0.74(+2.13%)
May 18, 2017	34.23	34.80	34.10	34.50	141,591,488	-0.58(-1.66%)
May 17, 2017	35.38	35.42	35.06	35.08	73,882,200	-0.61(-1.70%)
May 16, 2017	35.63	35.70	35.56	35.69	48,977,084	+0.03(+0.10%)
May 15, 2017	35.47	35.67	35.45	35.65	61,384,644	+0.36(+1.02%)
May 12, 2017	35.20	35.33	35.19	35.29	76,403,344	+0.15(+0.41%)
May 11, 2017	35.11	35.20	34.94	35.15	43,639,508	+0.08(+0.22%)
May 10, 2017	34.94	35.07	34.90	35.07	55,626,964	+0.23(+0.66%)
May 09, 2017	34.67	34.94	34.64	34.84	81,902,736	+0.44(+1.27%)
May 08, 2017	34.51	34.59	34.38	34.40	41,984,408	-0.01(-0.02%)
May 05, 2017	34.08	34.41	34.07	34.41	61,410,520	+0.28(+0.83%)
May 04, 2017	34.33	34.34	34.10	34.13	94,692,640	-0.39(-1.12%)
May 03, 2017	34.60	34.63	34.42	34.51	68,128,560	-0.23(-0.67%)
May 02, 2017	34.64	34.79	34.60	34.75	64,615,812	+0.25(+0.72%)
May 01, 2017	34.46	34.59	34.38	34.50	48,084,500	+0.20(+0.57%)
Apr 28, 2017	34.28	34.36	34.19	34.30	66,145,732	+0.05(+0.15%)
Apr 27, 2017	34.36	34.37	34.15	34.25	49,400,532	-0.04(-0.12%)
Apr 26, 2017	34.36	34.46	34.25	34.29	65,931,328	-0.13(-0.37%)
Apr 25, 2017	34.37	34.51	34.33	34.42	59,514,236	+0.30(+0.88%)
Apr 24, 2017	34.14	34.19	34.03	34.12	74,218,216	+0.48(+1.43%)
Apr 21, 2017	33.65	33.69	33.58	33.64	38,482,496	+0.00(+0.00%)
Apr 20, 2017	33.59	33.65	33.49	33.64	54,568,680	+0.41(+1.24%)
Apr 19, 2017	33.52	33.53	33.15	33.23	68,616,512	-0.21(-0.61%)
Apr 18, 2017	33.48	33.60	33.36	33.44	59,434,608	-0.43(-1.26%)
Apr 17, 2017	33.67	33.86	33.62	33.86	34,876,604	+0.35(+1.05%)
Apr 13, 2017	33.74	33.82	33.50	33.51	56,273,380	-0.15(-0.43%)
Apr 12, 2017	33.64	33.67	33.45	33.66	64,409,812	+0.16(+0.49%)
Apr 11, 2017	33.56	33.61	33.30	33.50	53,727,024	-0.08(-0.23%)
Apr 10, 2017	33.58	33.62	33.47	33.57	39,538,592	-0.14(-0.41%)
Apr 07, 2017	33.70	33.86	33.68	33.71	47,132,380	-0.06(-0.18%)
Apr 06, 2017	33.80	33.85	33.67	33.77	41,513,584	-0.06(-0.18%)
Apr 05, 2017	34.07	34.16	33.81	33.83	51,504,064	-0.10(-0.30%)
Apr 04, 2017	33.85	33.98	33.78	33.93	51,547,988	+0.02(+0.05%)
Apr 03, 2017	33.83	33.95	33.71	33.91	70,130,536	+0.19(+0.56%)
Mar 31, 2017	33.75	33.80	33.66	33.73	110,919,296	-0.24(-0.71%)
Mar 30, 2017	34.00	34.11	33.94	33.97	38,871,396	-0.18(-0.53%)
Mar 29, 2017	34.01	34.17	33.94	34.15	43,046,068	+0.06(+0.18%)
Mar 28, 2017	33.97	34.19	33.97	34.09	60,497,080	+0.09(+0.28%)
Mar 27, 2017	33.86	34.05	33.76	33.99	61,779,188	-0.09(-0.28%)
Mar 24, 2017	33.97	34.15	33.97	34.09	80,436,416	+0.09(+0.25%)
Mar 23, 2017	33.87	34.12	33.86	34.00	62,924,764	+0.01(+0.03%)
Mar 22, 2017	33.80	34.07	33.72	33.99	81,911,088	+0.16(+0.48%)
Mar 21, 2017	34.38	34.45	33.80	33.83	83,755,096	-0.41(-1.19%)
Mar 20, 2017	34.03	34.30	33.97	34.24	82,116,136	+0.42(+1.25%)
Mar 17, 2017	33.91	33.92	33.79	33.81	79,731,616	-0.06(-0.18%)
Mar 16, 2017	33.91	33.95	33.77	33.87	161,068,976	+0.21(+0.61%)
Mar 15, 2017	32.98	33.73	32.89	33.67	144,916,768	+0.86(+2.61%)
Mar 14, 2017	32.90	32.94	32.78	32.81	66,104,672	-0.19(-0.57%)
Mar 13, 2017	32.88	33.02	32.85	33.00	49,525,188	+0.45(+1.39%)
Mar 10, 2017	32.44	32.55	32.37	32.55	52,772,432	+0.36(+1.12%)
Mar 09, 2017	32.28	32.33	32.01	32.19	74,930,544	-0.26(-0.79%)
Mar 08, 2017	32.67	32.72	32.42	32.44	70,717,352	-0.31(-0.94%)
Mar 07, 2017	32.82	32.84	32.69	32.75	50,770,040	+0.03(+0.10%)
Mar 06, 2017	32.75	32.76	32.61	32.72	35,569,948	+0.02(+0.05%)
Mar 03, 2017	32.60	32.73	32.50	32.70	64,200,524	+0.25(+0.77%)
Mar 02, 2017	32.71	32.77	32.44	32.45	74,183,656	-0.58(-1.76%)

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.