Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.11	30.24	30.11	30.19	66,378	+0.08(+0.27%)
May 30, 2017	30.12	30.13	30.05	30.11	52,155	+0.16(+0.52%)
May 26, 2017	29.98	30.03	29.92	29.96	100,333	+0.04(+0.14%)
May 25, 2017	29.86	29.94	29.84	29.91	64,618	+0.02(+0.06%)
May 24, 2017	29.81	29.92	29.76	29.90	83,832	+0.15(+0.51%)
May 23, 2017	30.01	30.01	29.75	29.75	53,273	-0.20(-0.66%)
May 22, 2017	29.98	29.99	29.92	29.94	79,362	-0.08(-0.25%)
May 19, 2017	29.90	30.04	29.88	30.02	128,546	+0.03(+0.11%)
May 18, 2017	30.05	30.09	29.92	29.99	92,797	+0.05(+0.17%)
May 17, 2017	29.71	30.00	29.71	29.93	135,433	+0.43(+1.45%)
May 16, 2017	29.46	29.61	29.46	29.51	117,014	+0.11(+0.39%)
May 15, 2017	29.40	29.45	29.33	29.39	284,314	-0.08(-0.29%)
May 12, 2017	29.43	29.52	29.37	29.48	92,759	+0.20(+0.69%)
May 11, 2017	29.15	29.31	29.15	29.27	71,545	+0.01(+0.03%)
May 10, 2017	29.37	29.41	29.20	29.27	219,748	-0.03(-0.11%)
May 09, 2017	29.25	29.31	29.23	29.30	1,137,514	-0.00(-0.01%)
May 08, 2017	29.42	29.42	29.30	29.30	80,689	-0.15(-0.50%)
May 05, 2017	29.49	29.51	29.38	29.45	62,187	+0.02(+0.06%)
May 04, 2017	29.40	29.46	29.31	29.43	184,934	-0.16(-0.54%)
May 03, 2017	29.70	29.78	29.56	29.59	187,881	+0.01(+0.04%)
May 02, 2017	29.40	29.60	29.39	29.58	86,534	+0.14(+0.47%)
May 01, 2017	29.68	29.69	29.34	29.44	414,688	-0.21(-0.72%)
Apr 28, 2017	29.49	29.67	29.49	29.66	274,513	+0.04(+0.14%)
Apr 27, 2017	29.50	29.65	29.50	29.62	61,804	+0.01(+0.03%)
Apr 26, 2017	29.48	29.61	29.48	29.61	32,434	+0.16(+0.56%)
Apr 25, 2017	29.65	29.67	29.42	29.44	285,543	-0.36(-1.20%)
Apr 24, 2017	29.78	29.86	29.69	29.80	230,588	-0.12(-0.41%)
Apr 21, 2017	30.01	30.06	29.92	29.92	62,953	-0.02(-0.06%)
Apr 20, 2017	29.98	30.01	29.84	29.94	373,940	-0.12(-0.39%)
Apr 19, 2017	30.06	30.10	29.98	30.06	52,456	-0.17(-0.57%)
Apr 18, 2017	30.04	30.27	30.01	30.23	112,456	+0.39(+1.29%)
Apr 17, 2017	29.92	29.96	29.79	29.84	35,164	-0.10(-0.32%)
Apr 13, 2017	29.93	29.95	29.79	29.94	44,962	+0.12(+0.39%)
Apr 12, 2017	29.68	29.86	29.64	29.82	196,854	+0.16(+0.52%)
Apr 11, 2017	29.54	29.73	29.54	29.67	480,408	+0.26(+0.87%)
Apr 10, 2017	29.36	29.49	29.36	29.41	143,460	+0.13(+0.44%)
Apr 07, 2017	29.49	29.59	29.28	29.28	61,749	-0.12(-0.40%)
Apr 06, 2017	29.40	29.43	29.26	29.40	160,283	-0.05(-0.17%)
Apr 05, 2017	29.25	29.58	29.21	29.45	163,585	+0.10(+0.33%)
Apr 04, 2017	29.59	29.59	29.34	29.35	100,875	-0.11(-0.38%)
Apr 03, 2017	29.20	29.53	29.18	29.46	210,356	+0.27(+0.92%)
Mar 31, 2017	29.08	29.23	29.08	29.20	515,122	+0.07(+0.23%)
Mar 30, 2017	29.30	29.30	29.12	29.13	135,434	-0.22(-0.76%)
Mar 29, 2017	29.23	29.37	29.23	29.35	31,495	+0.18(+0.63%)
Mar 28, 2017	29.46	29.46	29.17	29.17	103,888	-0.22(-0.74%)
Mar 27, 2017	29.46	29.50	29.33	29.38	86,006	+0.16(+0.56%)
Mar 24, 2017	29.15	29.28	29.12	29.22	52,385	+0.07(+0.23%)
Mar 23, 2017	29.25	29.25	29.06	29.15	160,118	-0.03(-0.10%)
Mar 22, 2017	29.18	29.30	29.15	29.18	167,283	+0.10(+0.35%)
Mar 21, 2017	28.83	29.10	28.82	29.08	62,416	+0.23(+0.80%)
Mar 20, 2017	28.71	28.85	28.71	28.85	65,518	+0.13(+0.44%)
Mar 17, 2017	28.55	28.74	28.55	28.73	61,726	+0.19(+0.66%)
Mar 16, 2017	28.58	28.59	28.48	28.54	112,972	-0.15(-0.53%)
Mar 15, 2017	28.45	28.76	28.45	28.69	107,895	+0.34(+1.20%)
Mar 14, 2017	28.25	28.42	28.25	28.35	86,338	+0.12(+0.43%)
Mar 13, 2017	28.27	28.35	28.23	28.23	131,630	-0.14(-0.50%)
Mar 10, 2017	28.39	28.41	28.27	28.37	133,114	+0.07(+0.24%)
Mar 09, 2017	28.42	28.42	28.29	28.30	1,529,749	-0.19(-0.66%)
Mar 08, 2017	28.41	28.57	28.38	28.49	140,355	-0.18(-0.63%)
Mar 07, 2017	28.67	28.72	28.63	28.67	128,730	-0.09(-0.32%)
Mar 06, 2017	28.79	28.81	28.69	28.76	42,427	-0.09(-0.32%)
Mar 03, 2017	28.82	28.87	28.70	28.86	677,446	+0.05(+0.19%)
Mar 02, 2017	28.78	28.83	28.71	28.80	186,510	-0.13(-0.43%)

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.