Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.60	31.79	31.55	31.57	4,968	+0.06(+0.19%)
May 30, 2017	31.45	31.51	31.45	31.51	971	+0.17(+0.55%)
May 26, 2017	31.24	31.34	31.20	31.33	2,337	-0.07(-0.23%)
May 25, 2017	31.31	31.47	31.31	31.41	2,969	-0.00(-0.01%)
May 24, 2017	31.44	31.44	31.38	31.41	3,187	-0.16(-0.49%)
May 23, 2017	31.57	31.59	31.57	31.57	620	-0.17(-0.53%)
May 22, 2017	31.70	31.74	31.67	31.74	3,106	+0.13(+0.41%)
May 19, 2017	31.54	31.60	31.54	31.60	577	+0.35(+1.13%)
May 18, 2017	31.25	31.25	31.25	31.25	115	+0.05(+0.15%)
May 17, 2017	31.43	31.43	31.20	31.20	805	-0.34(-1.07%)
May 16, 2017	31.66	31.66	31.54	31.54	787	+0.03(+0.09%)
May 15, 2017	31.49	31.51	31.49	31.51	612	+0.15(+0.48%)
May 12, 2017	31.30	31.36	31.30	31.36	1,006	-0.01(-0.02%)
May 11, 2017	31.45	31.45	31.33	31.37	1,212	+0.03(+0.10%)
May 10, 2017	31.43	31.43	31.34	31.34	460	-0.06(-0.21%)
May 09, 2017	31.35	31.43	31.28	31.40	1,436	-0.15(-0.47%)
May 08, 2017	31.55	31.55	31.55	31.55	286	+0.04(+0.12%)
May 05, 2017	31.15	31.51	31.15	31.51	977	+0.40(+1.28%)
May 04, 2017	31.16	31.16	31.07	31.11	2,391	-0.05(-0.16%)
May 03, 2017	31.04	31.16	31.04	31.16	2,868	-0.09(-0.29%)
May 02, 2017	31.36	31.36	31.20	31.25	4,435	-0.16(-0.52%)
May 01, 2017	31.44	31.55	31.42	31.42	1,110	+0.09(+0.29%)
Apr 28, 2017	31.35	31.40	31.30	31.33	3,306	-0.01(-0.02%)
Apr 27, 2017	31.44	31.44	31.28	31.33	5,369	-0.21(-0.66%)
Apr 26, 2017	31.44	31.55	31.44	31.54	1,942	+0.14(+0.45%)
Apr 25, 2017	31.16	31.40	31.16	31.40	8,064	+0.38(+1.22%)
Apr 24, 2017	31.09	31.15	30.99	31.02	4,911	+0.31(+1.01%)
Apr 21, 2017	30.71	30.71	30.71	30.71	284	+0.09(+0.28%)
Apr 20, 2017	30.44	30.70	30.44	30.62	11,188	+0.53(+1.75%)
Apr 19, 2017	30.20	30.21	30.10	30.10	1,931	+0.06(+0.20%)
Apr 18, 2017	29.78	30.04	29.78	30.03	5,382	-0.20(-0.66%)
Apr 17, 2017	29.91	30.23	29.91	30.23	3,532	+0.30(+1.01%)
Apr 13, 2017	30.04	30.04	29.91	29.93	4,541	-0.21(-0.69%)
Apr 12, 2017	30.19	30.19	30.14	30.14	524	-0.19(-0.63%)
Apr 11, 2017	30.29	30.33	30.26	30.33	3,069	+0.06(+0.20%)
Apr 10, 2017	30.16	30.33	30.16	30.27	20,772	-0.03(-0.11%)
Apr 07, 2017	30.36	30.36	30.30	30.30	772	-0.13(-0.42%)
Apr 06, 2017	30.36	30.45	30.33	30.43	79,677	-0.11(-0.35%)
Apr 05, 2017	30.78	30.78	30.52	30.54	18,609	-0.49(-1.56%)
Apr 04, 2017	31.07	31.07	30.85	31.02	19,660	-0.23(-0.72%)
Apr 03, 2017	31.22	31.25	31.14	31.25	27,433	-0.16(-0.50%)
Mar 31, 2017	31.33	31.40	31.33	31.40	1,443	-0.09(-0.29%)
Mar 30, 2017	31.52	31.56	31.50	31.50	1,448	-0.19(-0.60%)
Mar 29, 2017	31.54	31.69	31.54	31.69	5,360	-0.17(-0.54%)
Mar 28, 2017	31.86	31.86	31.86	31.86	628	+0.49(+1.55%)
Mar 27, 2017	31.31	31.43	31.28	31.37	3,046	-0.12(-0.39%)
Mar 24, 2017	31.39	31.51	31.36	31.50	1,786	+0.12(+0.38%)
Mar 23, 2017	31.22	31.38	31.22	31.38	359	+0.08(+0.26%)
Mar 22, 2017	31.17	31.36	31.16	31.30	2,279	+0.14(+0.44%)
Mar 21, 2017	31.87	31.87	31.16	31.16	6,639	-0.41(-1.29%)
Mar 20, 2017	31.66	31.73	31.55	31.56	1,261	-0.03(-0.11%)
Mar 17, 2017	31.84	31.84	31.60	31.60	17,162	-0.49(-1.54%)
Mar 16, 2017	32.07	32.12	32.02	32.09	23,223	-0.02(-0.05%)
Mar 15, 2017	31.69	32.11	31.69	32.11	14,144	+0.34(+1.08%)
Mar 14, 2017	31.59	31.77	31.59	31.77	13,533	-0.02(-0.07%)
Mar 13, 2017	31.63	31.80	31.63	31.79	2,043	+0.23(+0.74%)
Mar 10, 2017	31.55	31.58	31.51	31.55	6,444	+0.19(+0.61%)
Mar 09, 2017	31.51	31.51	31.24	31.36	6,338	-0.10(-0.30%)
Mar 08, 2017	31.61	31.61	31.45	31.46	49,454	+0.03(+0.11%)
Mar 07, 2017	31.51	31.51	31.42	31.42	2,440	+0.03(+0.11%)
Mar 06, 2017	31.62	31.62	31.38	31.39	14,217	-0.06(-0.19%)
Mar 03, 2017	31.40	31.54	31.38	31.45	3,908	+0.04(+0.13%)
Mar 02, 2017	31.74	31.74	31.41	31.41	6,597	-0.26(-0.81%)

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.