Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.55	35.62	34.78	35.26	528,741	-0.24(-0.69%)
May 30, 2017	35.70	35.74	35.22	35.50	716,462	-0.36(-1.00%)
May 26, 2017	35.95	36.09	35.83	35.86	133,153	-0.16(-0.45%)
May 25, 2017	36.08	36.29	35.92	36.02	114,706	+0.03(+0.09%)
May 24, 2017	36.24	36.24	35.83	35.99	100,025	-0.19(-0.52%)
May 23, 2017	35.71	36.34	35.56	36.18	218,859	+0.52(+1.46%)
May 22, 2017	35.63	35.76	35.32	35.65	69,831	+0.17(+0.48%)
May 19, 2017	35.35	35.78	35.35	35.48	93,441	+0.19(+0.53%)
May 18, 2017	35.05	35.50	35.00	35.30	222,793	+0.19(+0.53%)
May 17, 2017	35.83	35.98	34.87	35.11	510,104	-1.54(-4.20%)
May 16, 2017	36.53	36.66	36.27	36.65	573,785	+0.19(+0.51%)
May 15, 2017	36.22	36.54	36.20	36.46	157,852	+0.36(+0.99%)
May 12, 2017	36.05	36.12	35.69	36.10	180,720	-0.17(-0.47%)
May 11, 2017	36.51	36.59	35.97	36.27	576,128	-0.42(-1.13%)
May 10, 2017	36.53	36.72	36.44	36.69	257,981	+0.11(+0.29%)
May 09, 2017	36.92	37.11	36.43	36.58	288,056	-0.31(-0.84%)
May 08, 2017	36.77	36.93	36.69	36.89	163,660	+0.15(+0.42%)
May 05, 2017	37.01	37.13	36.54	36.74	258,553	-0.15(-0.42%)
May 04, 2017	37.15	37.27	36.80	36.89	397,017	+0.11(+0.29%)
May 03, 2017	36.26	36.82	36.12	36.79	625,557	+0.43(+1.19%)
May 02, 2017	36.64	36.68	36.20	36.35	579,068	-0.26(-0.71%)
May 01, 2017	36.42	36.79	36.18	36.62	446,093	+0.43(+1.19%)
Apr 28, 2017	36.68	36.80	36.17	36.18	292,731	-0.49(-1.33%)
Apr 27, 2017	37.10	37.10	36.44	36.67	216,974	-0.32(-0.86%)
Apr 26, 2017	36.75	37.31	36.70	36.99	442,789	+0.23(+0.62%)
Apr 25, 2017	36.92	37.09	36.74	36.76	339,697	+0.15(+0.42%)
Apr 24, 2017	36.69	37.01	36.56	36.61	251,888	+0.79(+2.21%)
Apr 21, 2017	35.89	36.15	35.66	35.82	220,053	-0.15(-0.41%)
Apr 20, 2017	35.47	36.05	35.42	35.96	387,877	+0.75(+2.13%)
Apr 19, 2017	35.31	35.60	35.08	35.21	381,613	+0.13(+0.37%)
Apr 18, 2017	35.15	35.43	34.77	35.08	335,614	-0.36(-1.01%)
Apr 17, 2017	34.94	35.48	34.69	35.44	287,534	+0.62(+1.78%)
Apr 13, 2017	35.29	35.61	34.82	34.82	657,903	-0.57(-1.61%)
Apr 12, 2017	35.74	35.85	35.30	35.39	363,576	-0.43(-1.20%)
Apr 11, 2017	35.55	35.83	35.26	35.83	493,741	+0.07(+0.21%)
Apr 10, 2017	36.02	36.22	35.56	35.75	432,026	-0.24(-0.68%)
Apr 07, 2017	35.88	36.20	35.72	36.00	381,218	-0.14(-0.38%)
Apr 06, 2017	35.75	36.26	35.51	36.13	222,986	+0.36(+1.00%)
Apr 05, 2017	36.62	36.79	35.75	35.78	387,659	-0.50(-1.39%)
Apr 04, 2017	36.14	36.45	36.10	36.28	186,530	-0.07(-0.20%)
Apr 03, 2017	36.57	36.59	35.89	36.35	483,226	-0.13(-0.36%)
Mar 31, 2017	36.79	36.83	36.47	36.48	340,528	-0.39(-1.06%)
Mar 30, 2017	36.08	37.01	36.08	36.88	627,393	+0.81(+2.24%)
Mar 29, 2017	36.26	36.32	35.92	36.07	370,444	-0.20(-0.54%)
Mar 28, 2017	35.62	36.49	35.62	36.26	529,515	+0.54(+1.50%)
Mar 27, 2017	35.05	35.77	34.69	35.73	498,218	-0.24(-0.66%)
Mar 24, 2017	36.09	36.23	35.65	35.96	409,234	+0.01(+0.04%)
Mar 23, 2017	35.71	36.43	35.62	35.95	457,796	+0.20(+0.57%)
Mar 22, 2017	35.49	36.06	35.05	35.75	886,292	-0.05(-0.14%)
Mar 21, 2017	37.75	37.75	35.72	35.80	821,314	-1.76(-4.69%)
Mar 20, 2017	37.88	37.95	37.53	37.56	219,137	-0.44(-1.16%)
Mar 17, 2017	38.35	38.53	37.76	38.00	337,467	-0.20(-0.53%)
Mar 16, 2017	38.13	38.39	38.04	38.20	301,075	+0.25(+0.66%)
Mar 15, 2017	38.36	38.57	37.87	37.95	248,830	-0.30(-0.79%)
Mar 14, 2017	38.15	38.29	37.80	38.25	297,265	-0.08(-0.21%)
Mar 13, 2017	38.39	38.56	38.18	38.33	196,833	+0.01(+0.02%)
Mar 10, 2017	38.79	38.82	37.96	38.32	550,282	-0.19(-0.51%)
Mar 09, 2017	38.61	38.89	38.43	38.52	223,603	+0.02(+0.06%)
Mar 08, 2017	39.06	39.22	38.47	38.49	489,821	-0.15(-0.40%)
Mar 07, 2017	38.75	38.91	38.57	38.65	246,588	-0.18(-0.46%)
Mar 06, 2017	38.78	38.99	38.48	38.83	446,094	-0.18(-0.46%)
Mar 03, 2017	38.87	39.10	38.80	39.00	459,841	+0.13(+0.33%)
Mar 02, 2017	39.96	39.96	38.82	38.87	599,332	-0.97(-2.45%)

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.