Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.84	28.84	28.39	28.69	19,997	+0.00(+0.00%)
May 30, 2017	28.88	28.92	28.69	28.69	30,350	-0.20(-0.69%)
May 26, 2017	28.87	28.92	28.71	28.89	32,899	+0.06(+0.22%)
May 25, 2017	28.97	29.06	28.70	28.82	31,879	-0.10(-0.34%)
May 24, 2017	28.96	29.03	28.69	28.92	32,707	+0.07(+0.25%)
May 23, 2017	28.97	29.03	28.67	28.85	79,386	-0.02(-0.06%)
May 22, 2017	28.63	28.87	28.63	28.87	22,954	+0.23(+0.79%)
May 19, 2017	28.58	28.84	28.58	28.64	13,304	+0.13(+0.44%)
May 18, 2017	28.45	28.66	28.43	28.52	56,417	+0.05(+0.16%)
May 17, 2017	29.00	29.00	28.47	28.47	75,118	-0.71(-2.45%)
May 16, 2017	29.32	29.32	29.00	29.18	21,977	-0.17(-0.58%)
May 15, 2017	29.29	29.45	29.22	29.36	36,584	+0.24(+0.84%)
May 12, 2017	29.35	29.35	29.05	29.11	26,334	-0.28(-0.95%)
May 11, 2017	29.45	29.50	29.09	29.39	44,144	-0.16(-0.55%)
May 10, 2017	29.45	29.67	29.35	29.55	128,950	-0.01(-0.03%)
May 09, 2017	29.53	29.64	29.40	29.56	222,986	+0.23(+0.80%)
May 08, 2017	29.45	29.52	29.29	29.33	15,071	-0.12(-0.40%)
May 05, 2017	29.43	29.54	29.21	29.45	29,756	+0.06(+0.20%)
May 04, 2017	29.58	29.58	29.24	29.39	11,981	-0.04(-0.13%)
May 03, 2017	29.49	29.49	29.28	29.43	13,412	-0.10(-0.34%)
May 02, 2017	29.69	29.90	29.48	29.53	29,598	-0.11(-0.37%)
May 01, 2017	29.62	29.85	29.59	29.64	19,139	+0.00(+0.00%)
Apr 28, 2017	29.78	29.88	29.56	29.64	14,183	-0.29(-0.97%)
Apr 27, 2017	30.02	30.31	29.89	29.92	28,427	-0.13(-0.42%)
Apr 26, 2017	29.68	30.20	29.68	30.05	39,318	+0.31(+1.03%)
Apr 25, 2017	29.74	29.89	29.64	29.74	44,391	+0.24(+0.83%)
Apr 24, 2017	29.43	29.58	29.37	29.50	45,868	+0.41(+1.40%)
Apr 21, 2017	29.04	29.16	28.94	29.09	31,697	+0.02(+0.06%)
Apr 20, 2017	28.81	29.17	28.81	29.08	129,330	+0.40(+1.39%)
Apr 19, 2017	28.62	28.85	28.56	28.68	30,240	+0.22(+0.76%)
Apr 18, 2017	28.34	28.57	28.27	28.46	22,068	-0.02(-0.06%)
Apr 17, 2017	28.23	28.50	28.16	28.48	51,545	+0.33(+1.16%)
Apr 13, 2017	28.47	28.51	28.14	28.15	23,508	-0.35(-1.24%)
Apr 12, 2017	28.81	28.87	28.44	28.51	54,169	-0.41(-1.41%)
Apr 11, 2017	28.47	28.94	28.47	28.91	38,226	+0.34(+1.20%)
Apr 10, 2017	28.48	28.87	28.45	28.57	40,702	-0.02(-0.06%)
Apr 07, 2017	28.46	28.65	28.46	28.59	40,123	+0.05(+0.16%)
Apr 06, 2017	28.33	28.56	28.23	28.54	29,164	+0.31(+1.09%)
Apr 05, 2017	28.65	28.86	28.21	28.24	71,710	-0.32(-1.11%)
Apr 04, 2017	28.54	28.75	28.42	28.55	56,380	-0.08(-0.28%)
Apr 03, 2017	29.05	29.06	28.53	28.63	82,210	-0.46(-1.58%)
Mar 31, 2017	29.00	29.18	28.90	29.09	39,658	+0.11(+0.39%)
Mar 30, 2017	28.71	28.99	28.71	28.98	48,827	+0.28(+0.96%)
Mar 29, 2017	28.48	28.77	28.48	28.71	44,927	+0.14(+0.51%)
Mar 28, 2017	28.26	28.61	28.24	28.56	30,483	+0.23(+0.80%)
Mar 27, 2017	28.05	28.48	27.96	28.34	222,494	+0.07(+0.24%)
Mar 24, 2017	28.36	28.49	28.19	28.27	39,225	-0.05(-0.19%)
Mar 23, 2017	28.04	28.47	28.04	28.32	26,583	+0.29(+1.03%)
Mar 22, 2017	28.17	28.24	27.79	28.03	35,547	-0.10(-0.35%)
Mar 21, 2017	28.98	29.02	28.13	28.13	41,136	-0.76(-2.62%)
Mar 20, 2017	29.25	29.25	28.83	28.89	27,533	-0.23(-0.80%)
Mar 17, 2017	28.97	29.13	28.92	29.12	99,470	+0.05(+0.19%)
Mar 16, 2017	29.01	29.11	28.89	29.07	105,811	+0.14(+0.50%)
Mar 15, 2017	28.56	29.00	28.47	28.92	36,203	+0.40(+1.39%)
Mar 14, 2017	28.42	28.56	28.29	28.53	39,403	-0.06(-0.22%)
Mar 13, 2017	28.48	28.69	28.43	28.59	36,909	-0.02(-0.06%)
Mar 10, 2017	28.63	28.64	28.38	28.61	35,221	+0.16(+0.57%)
Mar 09, 2017	28.55	28.69	28.38	28.45	258,277	-0.22(-0.77%)
Mar 08, 2017	28.83	28.87	28.65	28.67	24,566	-0.02(-0.08%)
Mar 07, 2017	28.83	28.95	28.69	28.69	44,093	-0.16(-0.56%)
Mar 06, 2017	29.14	29.14	28.83	28.85	80,596	-0.37(-1.26%)
Mar 03, 2017	29.27	29.36	29.05	29.22	99,282	-0.10(-0.34%)
Mar 02, 2017	29.65	29.65	29.27	29.32	79,681	-0.14(-0.46%)

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.