Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.46	28.46	27.94	28.38	2,059,512	-0.03(-0.10%)
May 30, 2017	27.79	28.46	27.79	28.41	1,990,671	+0.60(+2.15%)
May 26, 2017	28.30	28.33	27.79	27.81	1,586,866	-0.51(-1.81%)
May 25, 2017	28.10	28.44	27.90	28.32	2,458,170	+0.44(+1.56%)
May 24, 2017	27.54	28.04	27.52	27.89	1,182,576	+0.37(+1.34%)
May 23, 2017	27.73	27.74	27.40	27.52	1,214,180	-0.03(-0.10%)
May 22, 2017	27.25	27.57	27.12	27.55	1,378,736	+0.44(+1.61%)
May 19, 2017	26.92	27.36	26.86	27.11	1,719,648	+0.33(+1.24%)
May 18, 2017	27.53	27.53	26.40	26.78	3,637,807	-1.04(-3.75%)
May 17, 2017	28.31	28.00	27.71	27.82	4,303,844	-0.49(-1.74%)
May 16, 2017	27.72	28.32	27.57	28.31	2,547,840	+0.60(+2.16%)
May 15, 2017	27.51	27.82	27.51	27.72	1,880,472	+0.26(+0.93%)
May 12, 2017	27.59	27.63	27.24	27.46	1,206,968	-0.13(-0.48%)
May 11, 2017	27.41	27.62	27.31	27.59	1,201,547	+0.11(+0.41%)
May 10, 2017	27.25	27.52	27.11	27.48	1,040,561	+0.26(+0.94%)
May 09, 2017	27.61	27.61	27.19	27.22	1,477,402	-0.29(-1.07%)
May 08, 2017	27.37	27.60	27.31	27.52	3,874,983	+0.13(+0.48%)
May 05, 2017	27.49	27.55	27.20	27.38	1,062,175	+0.01(+0.03%)
May 04, 2017	27.30	27.53	27.25	27.37	844,055	+0.10(+0.38%)
May 03, 2017	27.41	27.58	27.07	27.27	833,290	-0.36(-1.30%)
May 02, 2017	27.72	27.99	27.47	27.63	1,276,942	+0.07(+0.24%)
May 01, 2017	27.51	27.87	27.16	27.56	1,902,118	+0.11(+0.41%)
Apr 28, 2017	27.89	27.93	27.37	27.45	2,259,727	-0.44(-1.56%)
Apr 27, 2017	27.82	27.95	27.65	27.89	892,143	+0.16(+0.58%)
Apr 26, 2017	27.84	28.06	27.71	27.72	1,400,922	-0.12(-0.44%)
Apr 25, 2017	28.03	28.14	27.76	27.85	1,448,572	-0.08(-0.27%)
Apr 24, 2017	27.81	28.00	27.65	27.92	1,578,739	+0.54(+1.97%)
Apr 21, 2017	27.72	27.72	27.37	27.38	1,527,127	-0.40(-1.43%)
Apr 20, 2017	27.52	27.85	27.40	27.78	2,494,859	+0.35(+1.28%)
Apr 19, 2017	27.20	27.60	27.19	27.43	2,872,156	+0.32(+1.19%)
Apr 18, 2017	26.93	27.18	26.85	27.11	1,106,111	+0.03(+0.10%)
Apr 17, 2017	26.82	27.11	26.75	27.08	1,123,396	+0.37(+1.38%)
Apr 13, 2017	27.00	27.17	26.70	26.71	1,758,614	-0.35(-1.29%)
Apr 12, 2017	27.28	27.30	26.89	27.06	1,839,093	-0.23(-0.83%)
Apr 11, 2017	27.14	27.45	27.06	27.29	2,210,858	+0.15(+0.56%)
Apr 10, 2017	27.15	27.57	27.13	27.14	2,442,358	-0.03(-0.10%)
Apr 07, 2017	27.19	27.33	27.02	27.17	2,116,317	-0.13(-0.49%)
Apr 06, 2017	26.60	27.30	26.42	27.30	5,474,783	+0.81(+3.07%)
Apr 05, 2017	27.08	27.27	26.42	26.49	3,406,003	-0.56(-2.06%)
Apr 04, 2017	27.10	27.27	26.96	27.04	1,716,184	-0.09(-0.31%)
Apr 03, 2017	27.44	27.58	26.83	27.13	3,133,504	-0.23(-0.83%)
Mar 31, 2017	27.51	27.57	27.20	27.36	1,612,823	-0.13(-0.48%)
Mar 30, 2017	27.35	27.59	27.35	27.49	2,271,706	+0.11(+0.41%)
Mar 29, 2017	27.41	27.44	27.16	27.37	1,722,971	-0.01(-0.03%)
Mar 28, 2017	27.10	27.52	27.05	27.38	2,292,910	+0.16(+0.59%)
Mar 27, 2017	26.86	27.40	26.85	27.22	2,136,498	+0.04(+0.14%)
Mar 24, 2017	27.39	27.69	27.09	27.19	2,120,049	-0.03(-0.10%)
Mar 23, 2017	27.24	27.53	27.13	27.21	2,451,816	-0.08(-0.28%)
Mar 22, 2017	26.85	27.31	26.63	27.29	1,977,695	+0.43(+1.58%)
Mar 21, 2017	27.40	27.50	26.82	26.86	2,518,131	-0.50(-1.83%)
Mar 20, 2017	27.23	27.61	27.10	27.37	2,653,611	+0.12(+0.45%)
Mar 17, 2017	26.75	27.27	26.51	27.24	4,087,973	+0.51(+1.91%)
Mar 16, 2017	25.57	26.80	25.50	26.73	6,451,876	+1.21(+4.74%)
Mar 15, 2017	25.30	25.54	25.11	25.52	2,886,863	+0.26(+1.05%)
Mar 14, 2017	24.97	25.28	24.76	25.26	2,278,445	+0.24(+0.95%)
Mar 13, 2017	24.88	25.03	24.88	25.02	1,101,510	+0.11(+0.46%)
Mar 10, 2017	24.79	25.01	24.73	24.91	1,188,020	+0.08(+0.30%)
Mar 09, 2017	24.90	24.95	24.69	24.83	1,298,792	-0.11(-0.46%)
Mar 08, 2017	24.88	25.04	24.77	24.94	1,569,160	+0.09(+0.38%)
Mar 07, 2017	24.46	25.06	24.41	24.85	3,195,114	+0.23(+0.92%)
Mar 06, 2017	24.33	24.65	24.30	24.62	1,126,438	+0.07(+0.27%)
Mar 03, 2017	24.36	24.58	24.31	24.56	801,787	+0.19(+0.78%)
Mar 02, 2017	24.60	24.69	24.32	24.37	1,137,957	-0.13(-0.54%)

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.