Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.54	27.56	27.38	27.45	68,505	-0.02(-0.06%)
May 30, 2017	27.39	27.51	27.37	27.46	51,460	+0.08(+0.28%)
May 26, 2017	27.40	27.40	27.31	27.39	72,591	-0.02(-0.06%)
May 25, 2017	27.36	27.43	27.28	27.40	95,459	+0.14(+0.53%)
May 24, 2017	27.28	27.28	27.16	27.26	69,935	+0.09(+0.31%)
May 23, 2017	27.21	27.29	27.14	27.17	126,052	-0.05(-0.19%)
May 22, 2017	27.05	27.24	27.05	27.22	70,864	+0.24(+0.88%)
May 19, 2017	26.92	27.06	26.79	26.99	59,808	+0.23(+0.86%)
May 18, 2017	26.65	26.86	26.55	26.76	82,868	-0.05(-0.19%)
May 17, 2017	27.26	27.28	26.76	26.81	151,327	-0.67(-2.45%)
May 16, 2017	27.33	27.51	27.29	27.48	156,736	+0.16(+0.59%)
May 15, 2017	27.16	27.33	27.16	27.32	62,246	+0.18(+0.66%)
May 12, 2017	27.12	27.16	27.05	27.14	103,871	+0.03(+0.13%)
May 11, 2017	27.22	27.22	27.00	27.10	60,206	-0.16(-0.59%)
May 10, 2017	27.22	27.30	27.16	27.27	65,337	+0.05(+0.19%)
May 09, 2017	27.28	27.29	27.18	27.22	91,911	-0.03(-0.12%)
May 08, 2017	27.23	27.27	27.13	27.25	56,864	+0.07(+0.25%)
May 05, 2017	27.11	27.18	27.01	27.18	94,398	+0.10(+0.38%)
May 04, 2017	27.16	27.19	26.98	27.08	58,853	-0.09(-0.31%)
May 03, 2017	27.16	27.21	27.08	27.16	62,591	-0.09(-0.34%)
May 02, 2017	27.15	27.26	27.10	27.26	99,163	+0.13(+0.47%)
May 01, 2017	27.10	27.16	27.00	27.13	73,433	+0.08(+0.28%)
Apr 28, 2017	27.14	27.15	26.95	27.05	91,125	-0.16(-0.59%)
Apr 27, 2017	27.20	27.22	27.11	27.22	62,864	+0.18(+0.66%)
Apr 26, 2017	27.14	27.14	27.01	27.04	52,665	-0.18(-0.66%)
Apr 25, 2017	27.11	27.24	27.10	27.22	132,079	+0.19(+0.69%)
Apr 24, 2017	26.98	27.06	26.96	27.03	76,620	+0.31(+1.15%)
Apr 21, 2017	26.72	26.76	26.64	26.72	127,576	-0.05(-0.19%)
Apr 20, 2017	26.62	26.82	26.57	26.77	67,606	+0.23(+0.87%)
Apr 19, 2017	26.69	26.73	26.53	26.54	68,495	-0.11(-0.42%)
Apr 18, 2017	26.55	26.72	26.55	26.65	100,393	-0.01(-0.03%)
Apr 17, 2017	26.54	26.68	26.54	26.66	59,491	+0.16(+0.61%)
Apr 13, 2017	26.62	26.76	26.49	26.50	92,538	-0.14(-0.51%)
Apr 12, 2017	26.75	26.77	26.59	26.64	79,141	-0.14(-0.54%)
Apr 11, 2017	26.86	26.87	26.56	26.78	67,344	-0.07(-0.25%)
Apr 10, 2017	26.96	26.98	26.81	26.85	74,940	-0.07(-0.25%)
Apr 07, 2017	26.83	26.99	26.83	26.92	63,551	+0.04(+0.16%)
Apr 06, 2017	26.90	26.98	26.79	26.87	75,124	+0.03(+0.09%)
Apr 05, 2017	27.06	27.17	26.85	26.85	436,946	-0.16(-0.60%)
Apr 04, 2017	26.83	27.01	26.83	27.01	111,906	+0.14(+0.51%)
Apr 03, 2017	27.07	27.07	26.74	26.87	79,283	-0.12(-0.44%)
Mar 31, 2017	27.03	27.08	26.94	26.99	78,694	-0.03(-0.09%)
Mar 30, 2017	26.95	27.05	26.93	27.02	58,003	+0.12(+0.44%)
Mar 29, 2017	26.83	26.93	26.80	26.90	55,384	+0.02(+0.06%)
Mar 28, 2017	26.84	26.96	26.73	26.88	89,388	+0.10(+0.38%)
Mar 27, 2017	26.73	26.84	26.60	26.78	159,686	-0.03(-0.13%)
Mar 24, 2017	26.83	26.96	26.75	26.82	59,059	+0.09(+0.32%)
Mar 23, 2017	26.80	26.86	26.70	26.73	56,136	-0.05(-0.18%)
Mar 22, 2017	26.63	26.81	26.57	26.78	99,311	+0.10(+0.38%)
Mar 21, 2017	27.13	27.21	26.66	26.68	87,571	-0.40(-1.47%)
Mar 20, 2017	27.07	27.18	27.03	27.07	37,622	-0.01(-0.03%)
Mar 17, 2017	27.13	27.14	27.04	27.08	67,754	+0.00(+0.00%)
Mar 16, 2017	27.11	27.16	27.03	27.08	73,364	+0.12(+0.44%)
Mar 15, 2017	26.79	27.01	26.71	26.96	49,030	+0.25(+0.92%)
Mar 14, 2017	26.79	26.80	26.61	26.72	75,190	-0.11(-0.41%)
Mar 13, 2017	26.85	26.87	26.77	26.83	409,442	-0.03(-0.13%)
Mar 10, 2017	26.79	26.89	26.76	26.86	64,348	+0.20(+0.76%)
Mar 09, 2017	26.68	26.69	26.55	26.66	493,671	-0.01(-0.03%)
Mar 08, 2017	26.77	26.80	26.66	26.67	99,924	-0.08(-0.29%)
Mar 07, 2017	26.74	26.82	26.68	26.74	57,025	-0.02(-0.06%)
Mar 06, 2017	26.77	26.79	26.65	26.76	415,380	-0.07(-0.25%)
Mar 03, 2017	26.79	26.84	26.73	26.83	95,139	+0.04(+0.16%)
Mar 02, 2017	26.98	26.98	26.75	26.79	54,100	-0.19(-0.72%)

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.