Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.87	28.93	28.50	28.62	504,275	+0.04(+0.14%)
May 30, 2017	28.38	28.64	28.36	28.58	343,352	+0.29(+1.01%)
May 26, 2017	28.34	28.42	28.21	28.30	372,565	-0.21(-0.75%)
May 25, 2017	28.54	28.64	28.41	28.51	559,651	-0.21(-0.75%)
May 24, 2017	28.50	28.73	28.45	28.72	674,316	-0.18(-0.63%)
May 23, 2017	28.95	29.01	28.73	28.91	275,847	+0.06(+0.19%)
May 22, 2017	28.99	29.03	28.76	28.85	441,486	-0.08(-0.27%)
May 19, 2017	28.70	29.01	28.70	28.93	390,235	+0.42(+1.47%)
May 18, 2017	28.17	28.57	28.16	28.51	618,994	+0.26(+0.93%)
May 17, 2017	28.71	28.74	28.24	28.25	948,251	-1.10(-3.75%)
May 16, 2017	29.43	29.52	29.34	29.35	364,962	-0.10(-0.35%)
May 15, 2017	29.20	29.52	29.18	29.45	820,034	+0.21(+0.70%)
May 12, 2017	29.30	29.39	29.19	29.25	904,464	-0.29(-0.99%)
May 11, 2017	29.58	29.62	29.26	29.54	567,837	+0.00(+0.00%)
May 10, 2017	29.46	29.63	29.42	29.54	768,811	+0.06(+0.22%)
May 09, 2017	29.66	29.71	29.45	29.48	1,085,021	+0.07(+0.24%)
May 08, 2017	29.52	29.56	29.32	29.41	1,288,746	-0.52(-1.72%)
May 05, 2017	30.13	30.14	29.88	29.92	976,972	+0.25(+0.83%)
May 04, 2017	29.69	29.75	29.52	29.67	1,158,561	+0.28(+0.94%)
May 03, 2017	29.54	29.56	29.34	29.40	954,799	-0.05(-0.16%)
May 02, 2017	29.48	29.52	29.29	29.45	1,510,288	+0.51(+1.75%)
May 01, 2017	28.93	29.03	28.85	28.94	389,914	+0.16(+0.55%)
Apr 28, 2017	29.01	29.03	28.77	28.78	457,593	-0.10(-0.36%)
Apr 27, 2017	28.83	28.96	28.72	28.88	519,386	+0.03(+0.11%)
Apr 26, 2017	29.00	29.04	28.81	28.85	1,121,559	+0.17(+0.58%)
Apr 25, 2017	28.96	28.99	28.68	28.68	1,163,244	-0.17(-0.60%)
Apr 24, 2017	28.80	29.13	28.65	28.86	1,473,427	+1.32(+4.81%)
Apr 21, 2017	27.36	27.55	27.19	27.54	1,126,458	+0.44(+1.61%)
Apr 20, 2017	26.93	27.21	26.89	27.10	722,141	+0.44(+1.66%)
Apr 19, 2017	26.82	26.90	26.59	26.66	534,353	+0.17(+0.66%)
Apr 18, 2017	26.57	26.68	26.37	26.48	689,167	-0.39(-1.45%)
Apr 17, 2017	26.78	26.87	26.66	26.87	281,854	+0.24(+0.89%)
Apr 13, 2017	26.79	26.97	26.62	26.63	596,932	-0.51(-1.87%)
Apr 12, 2017	27.24	27.26	27.00	27.14	452,991	-0.28(-1.01%)
Apr 11, 2017	27.39	27.45	27.10	27.42	830,605	+0.09(+0.32%)
Apr 10, 2017	27.42	27.48	27.31	27.33	355,825	-0.21(-0.78%)
Apr 07, 2017	27.41	27.61	27.39	27.54	734,083	+0.25(+0.90%)
Apr 06, 2017	27.32	27.47	27.24	27.30	584,342	+0.01(+0.03%)
Apr 05, 2017	27.65	27.79	27.28	27.29	632,518	-0.36(-1.29%)
Apr 04, 2017	27.55	27.66	27.50	27.65	506,358	+0.19(+0.69%)
Apr 03, 2017	27.75	27.84	27.31	27.46	613,891	-0.41(-1.48%)
Mar 31, 2017	27.45	27.96	27.44	27.87	797,622	+0.12(+0.43%)
Mar 30, 2017	27.88	28.00	27.73	27.75	725,223	+0.04(+0.14%)
Mar 29, 2017	27.37	27.74	27.35	27.71	505,339	+0.00(+0.00%)
Mar 28, 2017	27.62	27.88	27.61	27.71	792,144	+0.14(+0.52%)
Mar 27, 2017	27.38	27.65	27.34	27.57	618,701	-0.23(-0.83%)
Mar 24, 2017	27.66	27.98	27.66	27.80	795,781	-0.21(-0.74%)
Mar 23, 2017	27.97	28.25	27.91	28.00	862,828	+0.37(+1.35%)
Mar 22, 2017	27.47	27.74	27.35	27.63	772,432	-0.03(-0.11%)
Mar 21, 2017	28.34	28.37	27.65	27.66	900,771	-0.24(-0.85%)
Mar 20, 2017	28.02	28.15	27.80	27.90	829,729	+0.12(+0.43%)
Mar 17, 2017	27.84	27.90	27.64	27.78	752,573	-0.12(-0.43%)
Mar 16, 2017	27.73	27.98	27.73	27.90	722,232	+0.03(+0.11%)
Mar 15, 2017	27.66	27.89	27.59	27.87	875,723	+0.48(+1.77%)
Mar 14, 2017	27.35	27.44	27.21	27.38	680,681	-0.38(-1.37%)
Mar 13, 2017	27.78	27.83	27.60	27.77	821,164	-0.08(-0.28%)
Mar 10, 2017	27.84	27.88	27.65	27.84	752,442	+0.21(+0.75%)
Mar 09, 2017	27.56	27.68	27.47	27.64	937,659	+0.23(+0.85%)
Mar 08, 2017	27.60	27.70	27.39	27.40	518,885	-0.04(-0.14%)
Mar 07, 2017	27.47	27.57	27.31	27.44	557,292	-0.02(-0.09%)
Mar 06, 2017	27.49	27.51	27.39	27.47	437,356	-0.25(-0.90%)
Mar 03, 2017	27.34	27.72	27.34	27.72	863,410	+0.55(+2.01%)
Mar 02, 2017	27.05	27.29	27.03	27.17	1,541,034	-0.24(-0.88%)

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.