Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.37	27.39	27.31	27.31	73,266	-0.14(-0.51%)
May 30, 2017	27.50	27.50	27.43	27.45	32,483	-0.13(-0.46%)
May 26, 2017	27.57	27.62	27.57	27.58	17,677	+0.09(+0.31%)
May 25, 2017	27.56	27.58	27.48	27.49	14,330	+0.12(+0.42%)
May 24, 2017	27.30	27.38	27.28	27.38	11,447	+0.16(+0.59%)
May 23, 2017	27.32	27.32	27.18	27.22	78,777	-0.02(-0.06%)
May 22, 2017	27.21	27.25	27.21	27.23	24,874	+0.03(+0.11%)
May 19, 2017	27.04	27.24	27.04	27.20	39,108	+0.52(+1.94%)
May 18, 2017	26.65	26.85	26.55	26.69	22,419	-0.42(-1.54%)
May 17, 2017	27.36	27.36	27.08	27.11	14,009	-0.40(-1.47%)
May 16, 2017	27.55	27.55	27.47	27.51	103,625	+0.04(+0.13%)
May 15, 2017	27.45	27.51	27.45	27.47	15,389	+0.22(+0.82%)
May 12, 2017	27.25	27.29	27.24	27.25	5,358	+0.08(+0.30%)
May 11, 2017	27.03	27.17	27.03	27.17	20,522	+0.15(+0.55%)
May 10, 2017	27.05	27.09	27.02	27.02	86,032	+0.09(+0.33%)
May 09, 2017	26.99	27.05	26.93	26.93	20,726	+0.20(+0.75%)
May 08, 2017	26.85	26.85	26.72	26.73	6,210	+0.06(+0.21%)
May 05, 2017	26.54	26.67	26.52	26.67	11,979	+0.16(+0.61%)
May 04, 2017	26.56	26.60	26.49	26.51	7,044	-0.22(-0.81%)
May 03, 2017	26.83	26.83	26.73	26.73	3,210	-0.09(-0.35%)
May 02, 2017	26.80	26.82	26.80	26.82	995	+0.12(+0.45%)
May 01, 2017	26.68	26.76	26.64	26.70	5,997	+0.09(+0.35%)
Apr 28, 2017	26.54	26.62	26.52	26.61	4,550	+0.08(+0.29%)
Apr 27, 2017	26.58	26.58	26.53	26.53	10,278	-0.06(-0.21%)
Apr 26, 2017	26.57	26.59	26.54	26.59	3,199	-0.11(-0.40%)
Apr 25, 2017	26.62	26.69	26.62	26.69	5,491	+0.25(+0.95%)
Apr 24, 2017	26.55	26.55	26.43	26.44	2,754	+0.34(+1.29%)
Apr 21, 2017	26.20	26.20	26.08	26.11	3,566	-0.02(-0.09%)
Apr 20, 2017	26.14	26.14	26.07	26.13	7,838	+0.24(+0.94%)
Apr 19, 2017	26.00	26.04	25.89	25.89	8,838	-0.09(-0.34%)
Apr 18, 2017	26.00	26.00	25.91	25.98	4,559	-0.21(-0.82%)
Apr 17, 2017	26.13	26.19	26.05	26.19	5,873	+0.22(+0.85%)
Apr 13, 2017	26.13	26.14	25.97	25.97	7,913	-0.09(-0.34%)
Apr 12, 2017	26.05	26.06	25.94	26.06	7,313	+0.12(+0.44%)
Apr 11, 2017	26.02	26.02	25.75	25.94	6,454	+0.01(+0.03%)
Apr 10, 2017	26.04	26.42	25.86	25.94	7,044	-0.17(-0.65%)
Apr 07, 2017	26.14	26.18	26.11	26.11	11,178	-0.05(-0.18%)
Apr 06, 2017	26.26	26.26	26.15	26.15	6,737	-0.09(-0.33%)
Apr 05, 2017	26.35	26.41	26.23	26.24	56,095	-0.02(-0.09%)
Apr 04, 2017	26.22	26.31	26.18	26.26	16,653	+0.07(+0.26%)
Apr 03, 2017	26.26	26.30	26.14	26.20	13,534	+0.02(+0.08%)
Mar 31, 2017	26.26	26.26	26.12	26.17	27,729	-0.20(-0.76%)
Mar 30, 2017	26.46	26.48	26.38	26.38	20,857	-0.14(-0.53%)
Mar 29, 2017	26.47	26.56	26.46	26.52	10,510	-0.02(-0.08%)
Mar 28, 2017	26.46	26.54	26.46	26.54	2,255	+0.07(+0.25%)
Mar 27, 2017	26.37	26.48	26.32	26.47	45,769	-0.08(-0.29%)
Mar 24, 2017	26.49	26.58	26.49	26.55	13,691	+0.09(+0.34%)
Mar 23, 2017	26.38	26.52	26.38	26.46	4,222	+0.04(+0.16%)
Mar 22, 2017	26.28	26.43	26.21	26.41	9,342	+0.10(+0.37%)
Mar 21, 2017	26.64	26.64	26.30	26.32	3,002	-0.24(-0.91%)
Mar 20, 2017	26.42	26.60	26.41	26.56	12,154	+0.23(+0.89%)
Mar 17, 2017	26.34	26.36	26.29	26.32	25,738	-0.04(-0.16%)
Mar 16, 2017	26.39	26.39	26.37	26.37	1,751	+0.21(+0.79%)
Mar 15, 2017	25.67	26.17	25.67	26.16	15,311	+0.57(+2.22%)
Mar 14, 2017	25.70	25.70	25.59	25.59	2,400	-0.12(-0.47%)
Mar 13, 2017	25.67	25.72	25.67	25.71	5,442	+0.36(+1.41%)
Mar 10, 2017	25.40	25.40	25.27	25.35	3,658	+0.23(+0.93%)
Mar 09, 2017	25.23	25.23	25.09	25.12	2,793	-0.25(-0.98%)
Mar 08, 2017	25.47	25.47	25.37	25.37	2,288	-0.09(-0.37%)
Mar 07, 2017	25.58	25.58	25.46	25.46	3,447	+0.02(+0.07%)
Mar 06, 2017	25.44	25.47	25.43	25.44	5,093	-0.02(-0.06%)
Mar 03, 2017	25.37	25.46	25.36	25.46	4,246	+0.20(+0.77%)
Mar 02, 2017	25.50	25.50	25.26	25.26	19,874	-0.35(-1.37%)

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.