Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.77	35.80	35.69	35.80	403,185	+0.10(+0.29%)
May 30, 2017	35.57	35.71	35.54	35.69	407,633	+0.09(+0.24%)
May 26, 2017	35.60	35.64	35.57	35.61	295,221	-0.02(-0.04%)
May 25, 2017	35.51	35.66	35.43	35.62	507,571	+0.24(+0.67%)
May 24, 2017	35.34	35.43	35.31	35.39	602,417	+0.07(+0.20%)
May 23, 2017	35.35	35.38	35.28	35.32	402,571	-0.02(-0.07%)
May 22, 2017	35.24	35.35	35.23	35.34	475,041	+0.18(+0.52%)
May 19, 2017	34.98	35.22	34.93	35.16	428,225	+0.27(+0.77%)
May 18, 2017	34.82	35.02	34.73	34.89	1,071,536	+0.04(+0.11%)
May 17, 2017	35.09	35.17	34.83	34.85	1,296,022	-0.43(-1.23%)
May 16, 2017	35.30	35.33	35.22	35.28	433,435	+0.03(+0.09%)
May 15, 2017	35.13	35.26	35.13	35.25	507,165	+0.19(+0.54%)
May 12, 2017	35.09	35.13	35.05	35.06	398,163	-0.06(-0.18%)
May 11, 2017	35.17	35.18	34.98	35.13	608,199	-0.15(-0.42%)
May 10, 2017	35.24	35.28	35.20	35.28	469,665	+0.02(+0.07%)
May 09, 2017	35.30	35.31	35.19	35.25	519,602	-0.03(-0.09%)
May 08, 2017	35.27	35.31	35.24	35.28	1,502,999	-0.04(-0.11%)
May 05, 2017	35.20	35.32	35.14	35.32	379,856	+0.13(+0.36%)
May 04, 2017	35.20	35.22	35.06	35.20	395,004	+0.03(+0.09%)
May 03, 2017	35.14	35.18	35.02	35.17	581,583	+0.02(+0.07%)
May 02, 2017	35.13	35.17	35.08	35.14	598,587	+0.02(+0.04%)
May 01, 2017	35.23	35.23	35.09	35.13	484,262	-0.06(-0.16%)
Apr 28, 2017	35.32	35.32	35.12	35.18	571,236	-0.17(-0.47%)
Apr 27, 2017	35.37	35.39	35.24	35.35	451,243	+0.02(+0.07%)
Apr 26, 2017	35.37	35.44	35.30	35.32	591,466	-0.08(-0.22%)
Apr 25, 2017	35.32	35.43	35.30	35.40	615,883	+0.19(+0.54%)
Apr 24, 2017	35.17	35.25	35.12	35.21	684,865	+0.31(+0.88%)
Apr 21, 2017	34.87	34.95	34.81	34.91	497,076	-0.06(-0.16%)
Apr 20, 2017	34.83	35.03	34.79	34.96	381,772	+0.17(+0.50%)
Apr 19, 2017	34.96	34.98	34.74	34.79	580,353	-0.14(-0.41%)
Apr 18, 2017	34.83	34.97	34.76	34.93	698,014	-0.01(-0.02%)
Apr 17, 2017	34.78	34.94	34.77	34.94	610,817	+0.23(+0.66%)
Apr 13, 2017	34.87	34.93	34.69	34.71	665,466	-0.21(-0.61%)
Apr 12, 2017	34.99	35.02	34.87	34.92	575,987	-0.10(-0.29%)
Apr 11, 2017	34.98	35.02	34.78	35.02	772,071	+0.01(+0.02%)
Apr 10, 2017	35.03	35.14	34.93	35.02	598,210	+0.00(+0.00%)
Apr 07, 2017	35.01	35.10	34.96	35.02	714,495	+0.02(+0.04%)
Apr 06, 2017	35.02	35.09	34.95	35.00	551,240	+0.02(+0.05%)
Apr 05, 2017	35.15	35.34	34.97	34.98	765,721	-0.09(-0.27%)
Apr 04, 2017	34.98	35.08	34.93	35.08	1,930,234	+0.09(+0.25%)
Apr 03, 2017	35.11	35.14	34.87	34.99	973,456	-0.10(-0.29%)
Mar 31, 2017	35.11	35.20	35.08	35.09	560,725	-0.03(-0.09%)
Mar 30, 2017	35.06	35.19	35.01	35.13	659,948	+0.05(+0.13%)
Mar 29, 2017	35.05	35.10	34.98	35.08	1,104,873	-0.01(-0.02%)
Mar 28, 2017	34.86	35.13	34.80	35.09	1,093,338	+0.18(+0.52%)
Mar 27, 2017	34.76	34.94	34.72	34.91	1,210,206	-0.03(-0.09%)
Mar 24, 2017	35.07	35.09	34.83	34.94	681,953	-0.08(-0.22%)
Mar 23, 2017	35.03	35.18	34.96	35.02	573,236	-0.05(-0.13%)
Mar 22, 2017	35.04	35.09	34.90	35.06	1,305,335	+0.03(+0.09%)
Mar 21, 2017	35.40	35.43	35.00	35.03	880,816	-0.27(-0.77%)
Mar 20, 2017	35.34	35.37	35.21	35.30	479,342	-0.04(-0.11%)
Mar 17, 2017	35.33	35.45	35.33	35.34	706,825	+0.02(+0.07%)
Mar 16, 2017	35.37	35.40	35.24	35.32	458,733	-0.03(-0.09%)
Mar 15, 2017	35.12	35.43	35.09	35.35	617,054	+0.27(+0.76%)
Mar 14, 2017	35.12	35.12	35.01	35.08	484,828	-0.11(-0.31%)
Mar 13, 2017	35.21	35.24	35.11	35.19	468,670	-0.02(-0.04%)
Mar 10, 2017	35.23	35.27	35.09	35.21	561,048	+0.14(+0.40%)
Mar 09, 2017	35.03	35.08	34.93	35.07	628,318	+0.02(+0.04%)
Mar 08, 2017	35.09	35.14	35.01	35.05	604,176	-0.04(-0.11%)
Mar 07, 2017	35.13	35.21	35.08	35.09	532,430	-0.11(-0.31%)
Mar 06, 2017	35.15	35.22	34.98	35.20	736,081	-0.05(-0.16%)
Mar 03, 2017	35.30	35.30	35.16	35.26	713,141	-0.04(-0.11%)
Mar 02, 2017	35.40	35.40	35.27	35.29	857,990	-0.12(-0.33%)

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.