Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.02	32.16	32.02	32.06	3,895	+0.02(+0.06%)
May 30, 2017	32.10	32.10	32.02	32.04	12,290	-0.22(-0.68%)
May 29, 2017	32.17	32.34	32.04	32.26	6,500	+0.22(+0.69%)
May 26, 2017	32.05	32.05	32.04	32.04	2,000	+0.04(+0.12%)
May 25, 2017	32.08	32.11	32.00	32.00	4,267	-0.20(-0.62%)
May 24, 2017	32.23	32.24	32.20	32.20	1,308	-0.04(-0.12%)
May 23, 2017	32.32	32.32	32.24	32.24	1,900	-0.20(-0.62%)
May 19, 2017	32.42	32.44	32.40	32.44	2,420	-0.23(-0.70%)
May 18, 2017	32.94	32.94	32.63	32.67	13,895	-0.10(-0.31%)
May 17, 2017	32.50	32.77	32.50	32.77	6,450	+0.52(+1.61%)
May 16, 2017	32.20	32.25	32.20	32.25	450	+0.02(+0.06%)
May 15, 2017	32.28	32.28	32.23	32.23	2,910	-0.20(-0.62%)
May 12, 2017	32.43	32.43	32.43	32.43	100	+0.02(+0.06%)
May 11, 2017	32.38	32.49	32.38	32.41	600	+0.09(+0.28%)
May 10, 2017	32.36	32.36	32.32	32.32	1,210	+0.05(+0.15%)
May 09, 2017	32.27	32.27	32.27	32.27	7,600	-0.07(-0.22%)
May 08, 2017	32.30	32.34	32.30	32.34	2,465	+0.00(+0.00%)
May 05, 2017	32.43	32.43	32.34	32.34	916	-0.13(-0.40%)
May 04, 2017	32.45	32.48	32.45	32.47	740	-0.05(-0.15%)
May 03, 2017	32.51	32.52	32.51	32.52	1,100	+0.05(+0.15%)
May 02, 2017	32.47	32.47	32.47	32.47	110	-0.03(-0.09%)
May 01, 2017	32.50	32.50	32.50	32.50	175	-0.04(-0.12%)
Apr 28, 2017	32.49	32.54	32.49	32.54	1,200	+0.09(+0.28%)
Apr 27, 2017	32.54	32.55	32.45	32.45	3,740	+0.03(+0.09%)
Apr 26, 2017	32.45	32.45	32.38	32.42	2,350	-0.03(-0.09%)
Apr 25, 2017	32.56	32.56	32.45	32.45	3,440	-0.22(-0.67%)
Apr 24, 2017	32.65	32.68	32.65	32.67	3,083	-0.36(-1.09%)
Apr 21, 2017	32.97	33.03	32.97	33.03	3,915	+0.13(+0.40%)
Apr 20, 2017	32.94	32.94	32.88	32.90	4,040	-0.30(-0.90%)
Apr 19, 2017	33.04	33.20	33.03	33.20	2,890	+0.05(+0.15%)
Apr 18, 2017	33.15	33.15	33.15	33.15	400	+0.08(+0.24%)
Apr 17, 2017	33.27	33.27	33.07	33.07	3,320	-0.25(-0.75%)
Apr 13, 2017	33.10	33.32	33.10	33.32	710	+0.14(+0.42%)
Apr 11, 2017		33.18	33.18	33.18	25	+0.29(+0.88%)
Apr 10, 2017	32.96	33.01	32.89	32.89	1,815	-0.05(-0.15%)
Apr 07, 2017	32.93	32.94	32.93	32.94	406	-0.05(-0.15%)
Apr 06, 2017	32.92	33.00	32.87	32.99	620	+0.00(+0.00%)
Apr 05, 2017	32.84	32.99	32.68	32.99	3,210	+0.01(+0.03%)
Apr 04, 2017	32.97	32.98	32.97	32.98	592	-0.05(-0.15%)
Apr 03, 2017	32.80	33.03	32.80	33.03	2,900	+0.19(+0.58%)
Mar 30, 2017		32.84	32.84	32.84	0	-0.07(-0.21%)
Mar 29, 2017	32.93	32.93	32.91	32.91	704	-0.02(-0.06%)
Mar 28, 2017	33.19	33.19	32.91	32.93	3,105	-0.32(-0.96%)
Mar 27, 2017	33.45	33.45	33.25	33.25	2,500	+0.14(+0.42%)
Mar 24, 2017	33.08	33.11	33.04	33.11	575	-0.03(-0.09%)
Mar 23, 2017	33.14	33.14	33.14	33.14	100	+0.02(+0.06%)
Mar 22, 2017	33.20	33.23	33.12	33.12	8,070	-0.08(-0.24%)
Mar 21, 2017	32.98	33.20	32.98	33.20	1,456	+0.45(+1.37%)
Mar 20, 2017	32.75	32.76	32.71	32.75	4,184	+0.08(+0.24%)
Mar 17, 2017	32.65	32.70	32.65	32.67	1,920	-0.02(-0.06%)
Mar 16, 2017	32.61	32.69	32.61	32.69	710	+0.07(+0.21%)
Mar 15, 2017	32.66	32.66	32.62	32.62	650	-0.26(-0.79%)
Mar 14, 2017	32.91	32.91	32.88	32.88	12,640	+0.09(+0.27%)
Mar 13, 2017	32.80	32.82	32.79	32.79	1,100	-0.13(-0.39%)
Mar 10, 2017	32.76	32.92	32.76	32.92	900	-0.13(-0.39%)
Mar 09, 2017	32.95	33.05	32.88	33.05	8,951	+0.11(+0.33%)
Mar 08, 2017	32.86	32.94	32.85	32.94	2,654	+0.03(+0.09%)
Mar 07, 2017	32.85	32.91	32.84	32.91	1,850	+0.16(+0.49%)
Mar 06, 2017	32.83	32.83	32.75	32.75	462	+0.07(+0.21%)
Mar 03, 2017	32.73	32.78	32.68	32.68	3,635	-0.01(-0.03%)
Mar 02, 2017	32.53	32.69	32.53	32.69	22,000	+0.24(+0.74%)

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.