Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.26	27.29	27.01	27.23	411,808	+0.04(+0.15%)
May 30, 2017	27.16	27.38	27.11	27.19	215,743	+0.02(+0.09%)
May 26, 2017	27.24	27.46	27.16	27.16	275,440	-0.07(-0.28%)
May 25, 2017	27.17	27.31	27.06	27.24	145,891	+0.13(+0.49%)
May 24, 2017	27.17	27.21	26.97	27.11	309,985	-0.07(-0.28%)
May 23, 2017	27.31	27.36	27.13	27.18	110,157	-0.02(-0.06%)
May 22, 2017	27.06	27.28	27.03	27.20	804,562	+0.17(+0.65%)
May 19, 2017	26.83	27.22	26.76	27.02	581,782	+0.37(+1.41%)
May 18, 2017	26.46	26.81	26.36	26.65	370,631	+0.14(+0.53%)
May 17, 2017	26.84	26.88	26.46	26.51	319,288	-0.57(-2.12%)
May 16, 2017	27.07	27.17	26.78	27.08	210,377	+0.06(+0.22%)
May 15, 2017	26.88	27.16	26.83	27.02	249,502	+0.09(+0.34%)
May 12, 2017	26.60	27.04	26.47	26.93	827,192	+0.43(+1.63%)
May 11, 2017	27.11	27.13	26.50	26.50	283,071	-0.59(-2.18%)
May 10, 2017	27.22	27.37	26.99	27.09	170,724	-0.09(-0.34%)
May 09, 2017	27.38	27.38	27.03	27.18	435,828	-0.21(-0.76%)
May 08, 2017	27.25	27.42	26.95	27.39	578,525	+0.26(+0.95%)
May 05, 2017	26.77	27.18	26.74	27.13	464,425	+0.41(+1.53%)
May 04, 2017	27.30	27.30	26.40	26.72	2,717,444	-0.64(-2.34%)
May 03, 2017	28.27	28.42	27.32	27.36	571,200	-0.98(-3.47%)
May 02, 2017	28.27	28.36	28.06	28.35	498,238	+0.14(+0.50%)
May 01, 2017	28.39	28.39	28.11	28.21	372,494	-0.12(-0.44%)
Apr 28, 2017	28.71	28.71	28.22	28.33	331,384	-0.35(-1.22%)
Apr 27, 2017	28.86	28.96	28.66	28.68	170,026	-0.12(-0.40%)
Apr 26, 2017	28.70	28.94	28.62	28.80	2,074,694	+0.15(+0.52%)
Apr 25, 2017	28.40	28.71	28.40	28.65	869,433	+0.38(+1.36%)
Apr 24, 2017	28.31	28.41	28.18	28.26	392,706	+0.22(+0.80%)
Apr 21, 2017	28.23	28.27	27.97	28.04	372,368	-0.23(-0.82%)
Apr 20, 2017	28.31	28.54	28.19	28.27	1,647,600	-0.12(-0.41%)
Apr 19, 2017	28.31	28.48	28.30	28.39	3,244,753	+0.16(+0.56%)
Apr 18, 2017	28.14	28.27	28.06	28.23	454,761	+0.06(+0.21%)
Apr 17, 2017	27.97	28.24	27.91	28.17	198,394	+0.32(+1.17%)
Apr 13, 2017	28.06	28.15	27.83	27.85	526,882	-0.26(-0.92%)
Apr 12, 2017	27.95	28.17	27.86	28.11	264,859	+0.11(+0.39%)
Apr 11, 2017	27.76	28.04	27.76	28.00	306,810	+0.14(+0.51%)
Apr 10, 2017	27.95	28.08	27.69	27.86	1,172,521	+0.18(+0.66%)
Apr 07, 2017	27.54	27.78	27.49	27.67	193,849	+0.09(+0.33%)
Apr 06, 2017	27.52	27.64	27.35	27.58	237,093	+0.10(+0.36%)
Apr 05, 2017	27.68	27.82	27.45	27.48	409,262	-0.08(-0.30%)
Apr 04, 2017	27.26	27.66	27.26	27.56	618,114	+0.78(+2.92%)
Apr 03, 2017	26.97	27.01	26.56	26.78	536,584	-0.16(-0.59%)
Mar 31, 2017	26.98	27.11	26.91	26.94	988,955	-0.01(-0.03%)
Mar 30, 2017	26.71	26.99	26.66	26.95	129,419	+0.29(+1.09%)
Mar 29, 2017	26.43	26.71	26.43	26.66	139,063	+0.24(+0.91%)
Mar 28, 2017	26.36	26.46	26.16	26.41	2,382,901	-0.02(-0.06%)
Mar 27, 2017	26.39	26.54	26.26	26.43	456,486	-0.30(-1.12%)
Mar 24, 2017	26.70	26.90	26.62	26.73	681,912	+0.09(+0.35%)
Mar 23, 2017	26.66	26.87	26.53	26.64	229,020	-0.02(-0.06%)
Mar 22, 2017	27.04	27.04	26.47	26.66	1,645,287	-0.52(-1.91%)
Mar 21, 2017	27.59	27.63	27.08	27.18	1,369,356	-0.31(-1.12%)
Mar 20, 2017	27.45	27.58	27.27	27.48	220,774	+0.04(+0.13%)
Mar 17, 2017	27.32	27.51	27.23	27.45	1,179,352	+0.19(+0.70%)
Mar 16, 2017	27.22	27.32	27.06	27.26	851,701	+0.15(+0.55%)
Mar 15, 2017	26.79	27.18	26.75	27.11	392,040	+0.39(+1.45%)
Mar 14, 2017	26.89	26.89	26.61	26.72	258,118	-0.25(-0.92%)
Mar 13, 2017	26.74	27.00	26.70	26.97	503,855	+0.22(+0.83%)
Mar 10, 2017	26.70	26.81	26.59	26.75	305,411	+0.13(+0.50%)
Mar 09, 2017	26.45	26.68	26.42	26.61	597,029	+0.12(+0.44%)
Mar 08, 2017	26.66	26.70	26.43	26.50	395,073	-0.15(-0.56%)
Mar 07, 2017	26.95	26.95	26.54	26.65	656,337	-0.36(-1.32%)
Mar 06, 2017	27.17	27.27	26.91	27.00	1,325,957	-0.31(-1.15%)
Mar 03, 2017	27.42	27.46	27.08	27.32	638,895	-0.09(-0.33%)
Mar 02, 2017	27.78	27.88	27.37	27.41	962,266	-0.36(-1.28%)

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.