Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.25	27.25	27.07	27.15	23,111	-0.05(-0.18%)
May 30, 2017	26.66	27.21	26.66	27.20	19,810	+0.16(+0.59%)
May 26, 2017	27.35	27.37	26.86	27.04	23,162	+0.01(+0.04%)
May 25, 2017	27.30	27.30	26.83	27.03	120,125	+0.09(+0.32%)
May 24, 2017	26.62	27.42	26.62	26.95	64,686	-0.05(-0.20%)
May 23, 2017	27.09	27.36	26.94	27.00	38,474	+0.07(+0.24%)
May 22, 2017	26.72	27.09	26.72	26.93	94,606	+0.05(+0.20%)
May 19, 2017	26.67	26.97	26.67	26.88	63,111	+0.01(+0.04%)
May 18, 2017	26.80	27.10	26.77	26.87	28,436	+0.02(+0.07%)
May 17, 2017	26.50	26.87	26.50	26.85	37,866	+0.16(+0.60%)
May 16, 2017	26.48	26.85	26.48	26.69	47,117	-0.06(-0.24%)
May 15, 2017	26.73	26.82	26.66	26.75	30,482	+0.30(+1.15%)
May 12, 2017	26.35	26.50	26.07	26.45	14,054	+0.20(+0.76%)
May 11, 2017	26.26	26.33	26.10	26.25	58,204	-0.11(-0.42%)
May 10, 2017	26.22	26.38	26.22	26.36	24,931	-0.04(-0.15%)
May 09, 2017	26.36	26.51	26.26	26.40	53,951	-0.07(-0.26%)
May 08, 2017	26.50	26.56	26.47	26.47	35,642	-0.21(-0.79%)
May 05, 2017	26.51	26.80	26.51	26.68	34,003	-0.03(-0.11%)
May 04, 2017	26.70	26.73	26.57	26.71	106,732	-0.04(-0.15%)
May 03, 2017	26.60	26.93	26.44	26.75	23,726	-0.05(-0.19%)
May 02, 2017	27.05	27.05	26.47	26.80	22,087	-0.11(-0.41%)
May 01, 2017	26.75	26.93	26.75	26.91	19,211	+0.14(+0.52%)
Apr 28, 2017	26.92	26.92	26.63	26.77	15,218	-0.03(-0.11%)
Apr 27, 2017	26.85	26.91	26.72	26.80	13,810	-0.03(-0.11%)
Apr 26, 2017	26.88	26.90	26.70	26.83	46,069	-0.06(-0.22%)
Apr 25, 2017	26.84	26.96	26.84	26.89	17,942	+0.18(+0.67%)
Apr 24, 2017	26.65	26.85	26.65	26.71	40,392	+0.08(+0.30%)
Apr 21, 2017	26.60	26.75	26.60	26.63	40,662	-0.16(-0.58%)
Apr 20, 2017	26.39	26.86	26.39	26.79	43,100	-0.00(-0.02%)
Apr 19, 2017	26.95	27.09	26.79	26.79	16,358	+0.22(+0.85%)
Apr 18, 2017	26.33	26.81	26.33	26.57	24,937	-0.51(-1.88%)
Apr 17, 2017	26.54	27.14	26.54	27.07	29,414	+0.15(+0.57%)
Apr 13, 2017	27.17	27.23	26.92	26.92	55,640	-0.39(-1.45%)
Apr 12, 2017	27.32	27.32	27.14	27.32	31,324	-0.38(-1.35%)
Apr 11, 2017	27.56	27.74	27.56	27.69	23,656	-0.06(-0.22%)
Apr 10, 2017	28.00	28.00	27.58	27.75	38,188	+0.03(+0.11%)
Apr 07, 2017	28.09	28.09	27.64	27.72	18,201	-0.23(-0.84%)
Apr 06, 2017	27.95	28.07	27.91	27.95	12,302	-0.14(-0.48%)
Apr 05, 2017	28.19	28.19	28.00	28.09	38,462	+0.02(+0.07%)
Apr 04, 2017	28.07	28.20	28.01	28.07	15,409	-0.10(-0.35%)
Apr 03, 2017	28.30	28.30	28.00	28.17	16,425	+0.06(+0.21%)
Mar 31, 2017	27.89	28.32	27.85	28.11	20,212	-0.03(-0.11%)
Mar 30, 2017	28.20	28.35	28.05	28.14	25,798	-0.09(-0.32%)
Mar 29, 2017	28.34	28.34	27.84	28.23	26,411	+0.03(+0.11%)
Mar 28, 2017	27.77	28.32	27.77	28.20	24,741	+0.23(+0.84%)
Mar 27, 2017	28.10	28.10	27.91	27.96	19,422	-0.04(-0.13%)
Mar 24, 2017	28.27	28.27	27.65	28.00	12,026	+0.18(+0.65%)
Mar 23, 2017	28.22	28.22	27.53	27.82	31,729	-0.34(-1.21%)
Mar 22, 2017	28.30	28.30	27.96	28.16	24,249	+0.05(+0.18%)
Mar 21, 2017	28.61	28.61	27.95	28.11	54,521	-0.50(-1.75%)
Mar 20, 2017	28.55	28.77	28.49	28.61	36,149	+0.09(+0.30%)
Mar 17, 2017	28.15	28.81	28.15	28.52	29,187	+0.17(+0.62%)
Mar 16, 2017	27.94	28.59	27.94	28.35	27,376	-0.16(-0.56%)
Mar 15, 2017	28.20	28.56	27.83	28.51	36,090	+0.54(+1.93%)
Mar 14, 2017	28.25	28.25	27.65	27.97	49,463	-0.18(-0.64%)
Mar 13, 2017	27.95	28.23	27.95	28.15	40,075	+0.12(+0.45%)
Mar 10, 2017	27.75	28.03	27.74	28.02	33,338	+0.40(+1.47%)
Mar 09, 2017	27.70	27.70	27.42	27.62	23,605	-0.09(-0.32%)
Mar 08, 2017	27.30	27.93	27.30	27.71	38,183	+0.04(+0.13%)
Mar 07, 2017	27.80	27.80	27.62	27.68	48,367	+0.05(+0.16%)
Mar 06, 2017	27.31	27.75	27.31	27.63	93,410	-0.08(-0.29%)
Mar 03, 2017	27.91	27.91	27.62	27.71	21,241	-0.03(-0.11%)
Mar 02, 2017	27.90	27.90	27.60	27.74	32,346	-0.55(-1.93%)

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.