Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.23	29.28	29.02	29.06	3,471,380	-0.02(-0.06%)
May 30, 2017	29.10	29.16	29.06	29.08	1,520,803	-0.13(-0.44%)
May 26, 2017	29.10	29.21	29.08	29.21	2,154,498	+0.01(+0.03%)
May 25, 2017	29.23	29.27	29.13	29.20	1,902,139	+0.00(+0.02%)
May 24, 2017	29.16	29.20	29.12	29.20	3,354,619	-0.01(-0.05%)
May 23, 2017	29.18	29.23	29.11	29.21	2,192,567	+0.20(+0.69%)
May 22, 2017	29.02	29.07	28.98	29.01	3,401,120	-0.09(-0.31%)
May 19, 2017	28.99	29.13	28.99	29.10	3,752,681	+0.19(+0.66%)
May 18, 2017	28.69	28.96	28.65	28.91	4,946,609	+0.01(+0.05%)
May 17, 2017	29.29	29.35	28.88	28.90	17,458,750	-0.73(-2.48%)
May 16, 2017	29.62	29.67	29.54	29.63	6,064,899	+0.01(+0.04%)
May 15, 2017	29.47	29.64	29.46	29.62	3,879,962	+0.05(+0.18%)
May 12, 2017	29.40	29.57	29.40	29.56	2,886,925	+0.04(+0.15%)
May 11, 2017	29.52	29.53	29.34	29.52	3,860,078	-0.18(-0.60%)
May 10, 2017	29.64	29.70	29.60	29.70	2,472,677	+0.03(+0.09%)
May 09, 2017	29.70	29.71	29.60	29.67	3,975,774	+0.02(+0.06%)
May 08, 2017	29.63	29.66	29.60	29.65	2,758,737	-0.28(-0.92%)
May 05, 2017	29.62	29.95	29.62	29.93	3,511,026	+0.43(+1.45%)
May 04, 2017	29.38	29.52	29.37	29.50	4,997,378	+0.36(+1.25%)
May 03, 2017	29.06	29.17	29.03	29.14	3,352,570	+0.00(+0.00%)
May 02, 2017	29.06	29.14	29.00	29.14	3,377,608	+0.16(+0.57%)
May 01, 2017	28.81	29.04	28.71	28.97	2,461,185	+0.11(+0.39%)
Apr 28, 2017	28.87	28.93	28.84	28.86	2,892,807	-0.01(-0.05%)
Apr 27, 2017	28.82	28.89	28.80	28.87	5,958,958	+0.09(+0.32%)
Apr 26, 2017	28.86	28.90	28.77	28.78	6,506,557	-0.11(-0.39%)
Apr 25, 2017	28.86	28.92	28.82	28.89	2,891,446	+0.16(+0.56%)
Apr 24, 2017	28.62	28.77	28.62	28.73	3,851,397	+0.89(+3.18%)
Apr 21, 2017	27.81	27.85	27.76	27.84	6,174,906	+0.02(+0.06%)
Apr 20, 2017	27.79	27.89	27.78	27.83	5,466,103	+0.27(+0.99%)
Apr 19, 2017	27.64	27.69	27.54	27.56	3,016,266	+0.04(+0.13%)
Apr 18, 2017	27.55	27.65	27.42	27.52	3,707,461	-0.40(-1.43%)
Apr 17, 2017	27.84	27.93	27.82	27.92	1,965,569	+0.11(+0.38%)
Apr 13, 2017	27.78	27.88	27.74	27.81	2,532,697	-0.07(-0.26%)
Apr 12, 2017	27.95	27.98	27.84	27.88	3,283,869	-0.12(-0.44%)
Apr 11, 2017	28.00	28.04	27.74	28.01	5,903,531	+0.05(+0.19%)
Apr 10, 2017	27.97	28.02	27.92	27.96	3,695,455	-0.10(-0.36%)
Apr 07, 2017	27.91	28.11	27.91	28.06	2,644,333	+0.10(+0.35%)
Apr 06, 2017	27.93	28.00	27.88	27.96	3,086,189	+0.21(+0.75%)
Apr 05, 2017	27.92	27.99	27.74	27.75	3,503,565	-0.17(-0.62%)
Apr 04, 2017	27.82	27.94	27.80	27.92	1,955,092	+0.04(+0.14%)
Apr 03, 2017	27.97	28.00	27.69	27.88	3,060,877	-0.07(-0.25%)
Mar 31, 2017	27.79	28.02	27.78	27.96	4,014,993	+0.12(+0.42%)
Mar 30, 2017	27.73	27.86	27.72	27.84	2,848,113	+0.10(+0.37%)
Mar 29, 2017	27.68	27.77	27.64	27.74	3,261,840	-0.03(-0.10%)
Mar 28, 2017	27.54	27.79	27.51	27.76	2,452,102	+0.24(+0.86%)
Mar 27, 2017	27.34	27.54	27.32	27.53	3,548,010	-0.06(-0.22%)
Mar 24, 2017	27.55	27.63	27.48	27.59	2,832,067	+0.08(+0.27%)
Mar 23, 2017	27.36	27.59	27.36	27.51	5,558,257	+0.12(+0.44%)
Mar 22, 2017	27.29	27.41	27.25	27.39	5,836,271	+0.11(+0.39%)
Mar 21, 2017	27.73	27.74	27.27	27.29	6,750,413	-0.27(-0.99%)
Mar 20, 2017	27.60	27.64	27.54	27.56	2,938,339	-0.02(-0.09%)
Mar 17, 2017	27.58	27.65	27.52	27.58	2,203,804	+0.08(+0.28%)
Mar 16, 2017	27.44	27.54	27.43	27.51	5,756,806	+0.24(+0.86%)
Mar 15, 2017	27.21	27.33	27.19	27.27	3,909,152	+0.10(+0.38%)
Mar 14, 2017	27.15	27.18	27.07	27.17	2,733,474	-0.08(-0.28%)
Mar 13, 2017	27.18	27.26	27.17	27.25	8,786,147	+0.05(+0.18%)
Mar 10, 2017	27.23	27.26	27.11	27.20	3,482,378	+0.04(+0.15%)
Mar 09, 2017	27.08	27.18	27.05	27.16	3,143,580	+0.20(+0.73%)
Mar 08, 2017	27.01	27.06	26.94	26.96	2,313,115	-0.00(-0.02%)
Mar 07, 2017	26.91	26.99	26.88	26.97	3,609,828	-0.08(-0.28%)
Mar 06, 2017	26.97	27.05	26.92	27.04	1,941,029	-0.01(-0.03%)
Mar 03, 2017	26.99	27.13	26.97	27.05	3,418,837	+0.10(+0.38%)
Mar 02, 2017	26.95	26.99	26.92	26.95	3,725,446	-0.07(-0.26%)

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.