Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.83	31.87	31.83	31.84	49,530	+0.00(+0.00%)
May 30, 2017	31.86	31.86	31.82	31.84	44,285	+0.00(+0.00%)
May 29, 2017	31.82	31.87	31.79	31.84	14,987	+0.04(+0.13%)
May 26, 2017	31.77	31.80	31.77	31.80	46,274	+0.02(+0.05%)
May 25, 2017	31.77	31.79	31.74	31.79	41,655	+0.05(+0.14%)
May 24, 2017	31.72	31.74	31.67	31.74	40,514	-0.01(-0.03%)
May 23, 2017	31.86	31.86	31.75	31.75	35,695	-0.09(-0.28%)
May 19, 2017	31.84	31.85	31.80	31.84	41,967	-0.01(-0.03%)
May 18, 2017	31.82	31.85	31.79	31.85	82,292	+0.02(+0.06%)
May 17, 2017	31.69	31.84	31.68	31.83	83,332	+0.27(+0.86%)
May 16, 2017	31.51	31.57	31.51	31.56	18,171	+0.04(+0.13%)
May 15, 2017	31.52	31.56	31.52	31.52	48,606	-0.05(-0.16%)
May 12, 2017	31.60	31.61	31.56	31.57	26,367	+0.03(+0.10%)
May 11, 2017	31.50	31.55	31.50	31.54	10,328	+0.04(+0.13%)
May 10, 2017	31.57	31.57	31.49	31.50	21,461	-0.04(-0.13%)
May 09, 2017	31.53	31.55	31.53	31.54	39,244	-0.10(-0.32%)
May 08, 2017	31.70	31.70	31.63	31.64	27,490	-0.07(-0.22%)
May 05, 2017	31.65	31.73	31.65	31.71	17,534	+0.01(+0.02%)
May 04, 2017	31.67	31.72	31.67	31.70	57,644	-0.02(-0.05%)
May 03, 2017	31.78	31.79	31.71	31.72	52,918	+0.00(+0.00%)
May 02, 2017	31.66	31.75	31.62	31.72	125,094	+0.10(+0.32%)
May 01, 2017	31.63	31.66	31.56	31.62	39,500	+0.00(+0.00%)
Apr 28, 2017	31.63	31.63	31.60	31.62	30,302	+0.04(+0.13%)
Apr 27, 2017	31.63	31.63	31.57	31.58	30,367	-0.04(-0.13%)
Apr 26, 2017	31.59	31.62	31.55	31.62	25,571	+0.08(+0.25%)
Apr 25, 2017	31.56	31.57	31.51	31.54	51,292	-0.02(-0.06%)
Apr 24, 2017	31.55	31.61	31.51	31.56	101,038	-0.04(-0.13%)
Apr 21, 2017	31.64	31.65	31.60	31.60	44,549	-0.05(-0.16%)
Apr 20, 2017	31.65	31.66	31.61	31.65	53,868	-0.04(-0.13%)
Apr 19, 2017	31.71	31.71	31.64	31.69	25,812	-0.04(-0.13%)
Apr 18, 2017	31.64	31.75	31.64	31.73	49,664	+0.14(+0.44%)
Apr 17, 2017	31.64	31.64	31.58	31.59	53,028	-0.03(-0.09%)
Apr 13, 2017	31.63	31.65	31.57	31.62	68,164	+0.05(+0.16%)
Apr 12, 2017	31.50	31.57	31.47	31.57	35,110	+0.05(+0.16%)
Apr 11, 2017	31.47	31.52	31.43	31.52	45,276	+0.11(+0.35%)
Apr 10, 2017	31.39	31.43	31.38	31.41	48,348	+0.02(+0.06%)
Apr 07, 2017	31.49	31.53	31.39	31.39	43,479	-0.06(-0.19%)
Apr 06, 2017	31.49	31.49	31.40	31.45	48,759	+0.01(+0.03%)
Apr 05, 2017	31.35	31.45	31.35	31.44	98,129	+0.09(+0.27%)
Apr 04, 2017	31.41	31.43	31.36	31.36	59,516	-0.02(-0.08%)
Apr 03, 2017	31.27	31.41	31.27	31.38	79,906	+0.14(+0.45%)
Mar 31, 2017	31.19	31.25	31.19	31.24	51,270	-0.03(-0.10%)
Mar 30, 2017	31.33	31.33	31.25	31.27	41,993	-0.05(-0.16%)
Mar 29, 2017	31.28	31.32	31.28	31.32	27,225	+0.06(+0.19%)
Mar 28, 2017	31.35	31.35	31.23	31.26	28,906	-0.05(-0.16%)
Mar 27, 2017	31.35	31.36	31.31	31.31	24,601	+0.04(+0.13%)
Mar 24, 2017	31.21	31.27	31.20	31.27	37,699	+0.02(+0.06%)
Mar 23, 2017	31.24	31.27	31.20	31.25	28,898	+0.01(+0.03%)
Mar 22, 2017	31.20	31.26	31.20	31.24	43,572	+0.08(+0.26%)
Mar 21, 2017	31.06	31.17	31.04	31.16	62,956	+0.07(+0.23%)
Mar 20, 2017	31.05	31.12	31.05	31.09	58,401	+0.01(+0.03%)
Mar 17, 2017	31.04	31.09	31.04	31.08	33,141	+0.07(+0.23%)
Mar 16, 2017	31.03	31.03	30.98	31.01	42,092	-0.01(-0.03%)
Mar 15, 2017	30.92	31.03	30.92	31.02	28,876	+0.12(+0.39%)
Mar 14, 2017	30.85	30.91	30.85	30.90	42,136	+0.07(+0.23%)
Mar 13, 2017	30.89	30.89	30.83	30.83	60,193	-0.09(-0.29%)
Mar 10, 2017	30.90	30.94	30.88	30.92	55,898	-0.02(-0.06%)
Mar 09, 2017	30.93	30.96	30.91	30.94	27,418	-0.03(-0.10%)
Mar 08, 2017	30.96	30.99	30.95	30.97	71,585	-0.10(-0.32%)
Mar 07, 2017	31.11	31.11	31.07	31.07	46,302	-0.07(-0.22%)
Mar 06, 2017	31.15	31.15	31.11	31.14	75,932	+0.01(+0.03%)
Mar 03, 2017	31.12	31.13	31.09	31.13	30,249	+0.00(+0.00%)
Mar 02, 2017	31.11	31.13	31.07	31.13	69,497	+0.04(+0.11%)

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.