Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.73	27.75	27.55	27.61	161,860	-0.17(-0.63%)
May 30, 2017	27.77	27.83	27.76	27.79	812,831	-0.07(-0.27%)
May 26, 2017	27.78	27.89	27.75	27.86	180,408	+0.05(+0.19%)
May 25, 2017	27.91	27.93	27.77	27.81	332,523	+0.04(+0.15%)
May 24, 2017	27.65	27.83	27.65	27.77	214,704	+0.17(+0.61%)
May 23, 2017	27.57	27.66	27.55	27.60	330,891	+0.08(+0.29%)
May 22, 2017	27.51	27.57	27.46	27.52	186,299	-0.01(-0.02%)
May 19, 2017	27.47	27.61	27.42	27.53	668,066	+0.37(+1.36%)
May 18, 2017	27.12	27.36	26.91	27.16	407,516	-0.44(-1.61%)
May 17, 2017	27.79	27.84	27.59	27.60	294,395	-0.48(-1.70%)
May 16, 2017	28.06	28.08	27.98	28.08	267,380	+0.06(+0.22%)
May 15, 2017	27.88	28.02	27.87	28.02	344,603	+0.35(+1.26%)
May 12, 2017	27.65	27.70	27.61	27.67	697,813	+0.06(+0.22%)
May 11, 2017	27.63	27.63	27.46	27.61	170,541	-0.03(-0.10%)
May 10, 2017	27.57	27.65	27.52	27.63	465,503	+0.19(+0.69%)
May 09, 2017	27.38	27.55	27.38	27.44	355,309	+0.14(+0.52%)
May 08, 2017	27.40	27.41	27.25	27.30	158,170	-0.11(-0.42%)
May 05, 2017	27.17	27.42	27.14	27.42	404,685	+0.21(+0.77%)
May 04, 2017	27.38	27.38	27.16	27.21	404,843	-0.36(-1.32%)
May 03, 2017	27.68	27.68	27.55	27.57	257,052	-0.26(-0.92%)
May 02, 2017	27.85	27.90	27.80	27.83	214,837	+0.07(+0.27%)
May 01, 2017	27.77	27.87	27.69	27.75	445,695	+0.08(+0.29%)
Apr 28, 2017	27.67	27.69	27.61	27.67	214,302	+0.11(+0.39%)
Apr 27, 2017	27.64	27.64	27.48	27.57	300,522	-0.10(-0.36%)
Apr 26, 2017	27.70	27.78	27.64	27.67	294,002	-0.13(-0.48%)
Apr 25, 2017	27.75	27.86	27.75	27.80	434,062	+0.26(+0.95%)
Apr 24, 2017	27.55	27.60	27.51	27.54	296,298	+0.36(+1.31%)
Apr 21, 2017	27.15	27.20	27.09	27.18	194,608	+0.04(+0.15%)
Apr 20, 2017	27.11	27.16	26.99	27.14	457,552	+0.22(+0.80%)
Apr 19, 2017	27.11	27.13	26.87	26.93	382,239	-0.24(-0.87%)
Apr 18, 2017	27.19	27.26	27.10	27.16	189,147	-0.32(-1.17%)
Apr 17, 2017	27.35	27.50	27.30	27.48	275,803	+0.20(+0.74%)
Apr 13, 2017	27.42	27.47	27.26	27.28	276,841	-0.02(-0.09%)
Apr 12, 2017	27.35	27.35	27.13	27.31	630,443	+0.04(+0.14%)
Apr 11, 2017	27.28	27.28	27.10	27.27	197,771	+0.03(+0.12%)
Apr 10, 2017	27.24	27.28	27.18	27.24	274,998	-0.12(-0.44%)
Apr 07, 2017	27.36	27.48	27.34	27.36	180,663	-0.11(-0.42%)
Apr 06, 2017	27.53	27.54	27.38	27.47	232,681	-0.09(-0.34%)
Apr 05, 2017	27.71	27.79	27.55	27.57	369,806	-0.09(-0.34%)
Apr 04, 2017	27.54	27.67	27.45	27.66	472,676	+0.06(+0.22%)
Apr 03, 2017	27.58	27.62	27.41	27.60	222,669	+0.13(+0.47%)
Mar 31, 2017	27.55	27.55	27.45	27.47	381,245	-0.23(-0.83%)
Mar 30, 2017	27.77	27.85	27.70	27.70	185,335	-0.12(-0.43%)
Mar 29, 2017	27.74	27.84	27.72	27.82	265,959	+0.03(+0.12%)
Mar 28, 2017	27.79	27.91	27.71	27.79	393,983	-0.05(-0.19%)
Mar 27, 2017	27.75	27.86	27.66	27.84	389,309	-0.10(-0.36%)
Mar 24, 2017	27.93	28.01	27.89	27.94	875,066	+0.04(+0.14%)
Mar 23, 2017	27.84	27.99	27.81	27.90	619,023	-0.01(-0.02%)
Mar 22, 2017	27.71	27.94	27.67	27.91	310,392	+0.17(+0.63%)
Mar 21, 2017	28.05	28.12	27.70	27.73	453,539	-0.20(-0.73%)
Mar 20, 2017	27.83	27.97	27.77	27.94	379,247	+0.17(+0.62%)
Mar 17, 2017	27.75	27.79	27.61	27.77	770,017	+0.11(+0.39%)
Mar 16, 2017	27.68	27.77	27.63	27.66	740,583	+0.15(+0.56%)
Mar 15, 2017	26.90	27.54	26.89	27.51	220,082	+0.73(+2.74%)
Mar 14, 2017	26.85	26.89	26.75	26.77	376,204	-0.17(-0.65%)
Mar 13, 2017	26.82	26.99	26.80	26.95	348,948	+0.36(+1.34%)
Mar 10, 2017	26.54	26.60	26.49	26.59	268,719	+0.25(+0.94%)
Mar 09, 2017	26.47	26.47	26.21	26.34	292,888	-0.30(-1.11%)
Mar 08, 2017	26.86	26.87	26.64	26.64	821,277	-0.29(-1.07%)
Mar 07, 2017	26.95	26.99	26.88	26.93	228,854	+0.04(+0.15%)
Mar 06, 2017	26.99	26.99	26.86	26.89	439,307	-0.08(-0.30%)
Mar 03, 2017	26.85	26.98	26.79	26.97	411,753	+0.26(+0.98%)
Mar 02, 2017	26.96	26.97	26.70	26.70	1,606,784	-0.47(-1.73%)

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.