Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.98	35.14	34.98	35.06	3,814	-0.01(-0.04%)
May 30, 2017	35.17	35.18	35.02	35.07	1,536	+0.04(+0.11%)
May 26, 2017	35.07	35.07	35.03	35.03	1,760	-0.11(-0.32%)
May 25, 2017	35.23	35.23	35.00	35.14	403,309	-0.01(-0.03%)
May 24, 2017	35.15	35.24	35.15	35.15	14,982	-0.04(-0.11%)
May 23, 2017	35.17	35.30	35.16	35.19	4,613	+0.02(+0.07%)
May 22, 2017	35.19	35.32	35.15	35.17	5,103	-0.15(-0.43%)
May 19, 2017	35.24	35.35	35.19	35.32	1,906	+0.15(+0.42%)
May 18, 2017	35.31	35.31	35.17	35.17	1,640	-0.02(-0.05%)
May 17, 2017	35.30	35.31	35.15	35.19	7,115	-0.05(-0.14%)
May 16, 2017	35.14	35.34	35.14	35.24	4,351	-0.03(-0.09%)
May 15, 2017	35.36	35.39	35.15	35.27	7,671	-0.06(-0.17%)
May 12, 2017	35.45	35.45	35.19	35.33	7,304	+0.04(+0.10%)
May 11, 2017	35.36	35.43	35.29	35.29	2,263	-0.06(-0.16%)
May 10, 2017	35.36	35.36	35.25	35.35	3,171	-0.09(-0.25%)
May 09, 2017	35.27	35.44	35.27	35.44	10,018	+0.06(+0.18%)
May 08, 2017	35.66	35.66	35.28	35.37	4,294	-0.00(-0.00%)
May 05, 2017	35.25	35.37	35.24	35.37	7,966	+0.14(+0.39%)
May 04, 2017	35.33	35.42	35.24	35.24	7,057	-0.15(-0.42%)
May 03, 2017	35.44	35.44	35.28	35.39	5,660	-0.05(-0.15%)
May 02, 2017	35.56	35.56	35.44	35.44	1,694	-0.07(-0.21%)
May 01, 2017	35.51	35.55	35.36	35.51	5,482	-0.01(-0.03%)
Apr 28, 2017	35.51	35.53	35.51	35.52	6,213	-0.03(-0.09%)
Apr 27, 2017	35.55	35.67	35.51	35.55	4,600	+0.00(+0.01%)
Apr 26, 2017	35.51	35.65	35.51	35.55	3,833	+0.02(+0.05%)
Apr 25, 2017	35.67	35.70	35.52	35.53	5,886	+0.01(+0.03%)
Apr 24, 2017	35.51	35.64	35.51	35.52	6,710	-0.06(-0.18%)
Apr 21, 2017	35.61	35.69	35.51	35.59	4,401	-0.02(-0.05%)
Apr 20, 2017	35.54	35.74	35.54	35.61	4,364	-0.04(-0.12%)
Apr 19, 2017	35.61	35.74	35.57	35.65	4,545	+0.01(+0.04%)
Apr 18, 2017	35.63	35.68	35.60	35.63	7,138	-0.04(-0.11%)
Apr 17, 2017	35.72	35.74	35.60	35.67	4,823	-0.02(-0.07%)
Apr 13, 2017	35.85	35.85	35.64	35.70	7,817	-0.15(-0.42%)
Apr 12, 2017	35.84	35.87	35.75	35.85	6,389	+0.00(+0.01%)
Apr 11, 2017	35.75	35.91	35.75	35.85	4,934	+0.09(+0.25%)
Apr 10, 2017	35.87	35.87	35.75	35.76	5,058	-0.08(-0.23%)
Apr 07, 2017	35.86	35.86	35.75	35.84	19,808	+0.02(+0.05%)
Apr 06, 2017	35.76	35.86	35.75	35.82	2,422	-0.06(-0.15%)
Apr 05, 2017	35.70	35.88	35.70	35.87	4,235	+0.03(+0.09%)
Apr 04, 2017	35.84	35.95	35.75	35.84	5,951	-0.06(-0.16%)
Apr 03, 2017	35.74	35.90	35.74	35.90	4,155	-0.02(-0.04%)
Mar 31, 2017	35.97	35.97	35.85	35.91	4,086	+0.06(+0.16%)
Mar 30, 2017	35.74	35.88	35.74	35.86	3,802	-0.03(-0.08%)
Mar 29, 2017	35.90	35.93	35.84	35.88	4,818	+0.10(+0.28%)
Mar 28, 2017	35.87	35.87	35.78	35.78	941	+0.04(+0.11%)
Mar 27, 2017	36.30	36.30	35.74	35.74	6,539	-0.06(-0.17%)
Mar 24, 2017	35.79	35.83	35.79	35.81	2,186	-0.03(-0.09%)
Mar 23, 2017	35.85	35.85	35.79	35.84	2,788	-0.01(-0.03%)
Mar 22, 2017	35.84	35.85	35.84	35.85	1,527	-0.04(-0.10%)
Mar 21, 2017	35.75	35.95	35.75	35.88	2,039	+0.12(+0.34%)
Mar 20, 2017	35.77	35.96	35.75	35.76	3,802	-0.13(-0.37%)
Mar 17, 2017	35.91	36.02	35.84	35.90	4,644	-0.09(-0.24%)
Mar 16, 2017	35.85	35.98	35.85	35.98	1,669	+0.13(+0.36%)
Mar 15, 2017	35.88	35.91	35.78	35.85	2,285	+0.03(+0.08%)
Mar 14, 2017	35.90	35.90	35.83	35.83	7,192	-0.22(-0.61%)
Mar 13, 2017	36.08	36.08	35.96	36.05	3,603	+0.02(+0.05%)
Mar 10, 2017	35.98	36.08	35.95	36.03	4,835	+0.07(+0.21%)
Mar 09, 2017	36.02	36.09	35.95	35.96	5,792	-0.10(-0.29%)
Mar 08, 2017	35.97	36.18	35.97	36.06	5,564	+0.15(+0.42%)
Mar 07, 2017	36.20	36.20	35.91	35.91	11,351	-0.06(-0.18%)
Mar 06, 2017	36.17	36.19	35.97	35.97	3,579	-0.19(-0.54%)
Mar 03, 2017	36.18	36.36	36.17	36.17	5,170	-0.09(-0.26%)
Mar 02, 2017	36.17	36.34	36.17	36.26	6,394	+0.03(+0.07%)

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.