Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.26	25.50	25.26	25.46	2,929	+0.01(+0.04%)
May 30, 2017	25.62	25.62	25.45	25.45	8,302	-0.25(-0.97%)
May 29, 2017	26.01	26.01	25.70	25.70	4,765	+0.10(+0.39%)
May 26, 2017	25.58	25.61	25.51	25.60	4,011	+0.00(+0.00%)
May 25, 2017	25.61	25.70	25.57	25.60	6,644	-0.12(-0.47%)
May 24, 2017	26.17	26.17	25.68	25.72	6,987	-0.25(-0.96%)
May 23, 2017	25.80	25.97	25.80	25.97	4,257	+0.01(+0.04%)
May 19, 2017	25.72	26.07	25.72	25.96	4,730	+0.34(+1.33%)
May 18, 2017	26.26	26.26	25.51	25.62	6,470	-0.62(-2.36%)
May 17, 2017	26.65	26.65	26.24	26.24	6,538	-0.46(-1.72%)
May 16, 2017	26.79	26.79	26.62	26.70	4,666	-0.10(-0.37%)
May 15, 2017	26.90	26.90	26.80	26.80	2,507	-0.11(-0.41%)
May 12, 2017	26.96	26.96	26.83	26.91	2,452	-0.34(-1.25%)
May 11, 2017	27.26	27.26	27.25	27.25	833	+0.30(+1.11%)
May 10, 2017	26.94	26.98	26.94	26.95	2,232	+0.07(+0.26%)
May 09, 2017	26.84	26.97	26.84	26.88	1,260	+0.04(+0.15%)
May 08, 2017	27.01	27.02	26.84	26.84	3,703	-0.17(-0.63%)
May 05, 2017	27.01	27.01	26.86	27.01	1,497	+0.10(+0.37%)
May 04, 2017	27.71	27.71	26.89	26.91	8,701	-0.33(-1.21%)
May 03, 2017	27.92	27.92	27.24	27.24	3,223	-0.33(-1.20%)
May 02, 2017	27.54	27.62	27.42	27.57	3,166	+0.32(+1.17%)
May 01, 2017	27.12	27.31	27.12	27.25	1,670	+0.00(+0.00%)
Apr 28, 2017	27.34	27.34	27.22	27.25	1,494	+0.12(+0.44%)
Apr 27, 2017	27.52	27.52	27.13	27.13	1,430	-0.22(-0.80%)
Apr 26, 2017	27.58	27.58	27.34	27.35	4,054	-0.14(-0.51%)
Apr 25, 2017	27.97	27.97	27.43	27.49	4,631	+0.27(+0.99%)
Apr 24, 2017	27.17	27.27	27.17	27.22	2,082	+0.25(+0.93%)
Apr 21, 2017	27.00	27.00	26.91	26.97	3,011	-0.02(-0.07%)
Apr 20, 2017	27.07	27.07	26.99	26.99	1,064	+0.00(+0.00%)
Apr 19, 2017	27.09	27.09	26.99	26.99	910	+0.34(+1.28%)
Apr 17, 2017		26.65	26.65	26.65	507	+0.04(+0.15%)
Apr 13, 2017	26.96	26.96	26.56	26.61	3,591	-0.04(-0.15%)
Apr 12, 2017	27.35	27.35	26.59	26.65	3,260	-0.32(-1.19%)
Apr 11, 2017	27.05	27.05	26.91	26.97	2,749	+0.11(+0.41%)
Apr 10, 2017	26.95	26.95	26.86	26.86	1,674	-0.04(-0.15%)
Apr 07, 2017	26.97	26.99	26.88	26.90	3,157	+0.01(+0.04%)
Apr 06, 2017	26.83	26.98	26.83	26.89	3,746	+0.04(+0.15%)
Apr 05, 2017	26.79	27.09	26.79	26.85	4,221	-0.04(-0.15%)
Apr 04, 2017	26.88	26.89	26.88	26.89	1,671	+0.17(+0.64%)
Apr 03, 2017	26.93	26.93	26.72	26.72	31,421	-0.03(-0.11%)
Mar 31, 2017	26.77	26.78	26.75	26.75	1,485	+0.11(+0.41%)
Mar 30, 2017	26.98	26.98	26.62	26.64	2,048	-0.04(-0.15%)
Mar 29, 2017	26.69	26.75	26.56	26.68	21,098	+0.15(+0.57%)
Mar 28, 2017	26.54	26.56	26.50	26.53	3,394	+0.11(+0.42%)
Mar 27, 2017	26.26	26.42	26.18	26.42	2,179	+0.00(+0.00%)
Mar 24, 2017	26.53	26.58	26.42	26.42	4,757	-0.03(-0.11%)
Mar 23, 2017	26.39	26.49	26.39	26.45	1,702	+0.10(+0.38%)
Mar 22, 2017	26.29	26.39	26.26	26.35	5,841	-0.07(-0.26%)
Mar 21, 2017	26.69	26.69	26.37	26.42	3,495	-0.26(-0.97%)
Mar 20, 2017	27.65	27.65	26.67	26.68	2,282	-0.09(-0.34%)
Mar 17, 2017	26.80	26.83	26.77	26.77	1,486	+0.09(+0.34%)
Mar 16, 2017	26.98	26.98	26.68	26.68	1,549	-0.02(-0.07%)
Mar 15, 2017	26.57	26.70	26.57	26.70	5,150	+0.24(+0.91%)
Mar 14, 2017	27.12	27.12	26.46	26.46	2,826	-0.30(-1.12%)
Mar 13, 2017	26.82	26.88	26.76	26.76	6,201	+0.11(+0.41%)
Mar 10, 2017	26.64	26.70	26.58	26.65	3,867	+0.25(+0.95%)
Mar 09, 2017	26.85	26.85	26.40	26.40	4,673	-0.34(-1.27%)
Mar 08, 2017	27.25	27.25	26.74	26.74	5,665	-0.21(-0.78%)
Mar 07, 2017	27.00	27.00	26.89	26.95	5,670	+0.03(+0.11%)
Mar 06, 2017	26.94	26.94	26.82	26.92	4,538	-0.01(-0.04%)
Mar 03, 2017	26.98	27.00	26.93	26.93	1,911	+0.04(+0.15%)
Mar 02, 2017	27.19	27.19	26.76	26.89	5,672	+0.01(+0.04%)

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.