Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.21	30.34	30.21	30.29	66,162	+0.08(+0.27%)
May 30, 2017	30.22	30.23	30.15	30.21	51,985	+0.16(+0.52%)
May 26, 2017	30.08	30.13	30.02	30.05	100,006	+0.04(+0.14%)
May 25, 2017	29.95	30.04	29.94	30.01	64,407	+0.02(+0.06%)
May 24, 2017	29.91	30.02	29.86	30.00	83,558	+0.15(+0.51%)
May 23, 2017	30.10	30.10	29.84	29.84	53,099	-0.20(-0.66%)
May 22, 2017	30.08	30.09	30.02	30.04	79,103	-0.08(-0.25%)
May 19, 2017	30.00	30.13	29.98	30.12	128,127	+0.03(+0.11%)
May 18, 2017	30.15	30.19	30.02	30.08	92,495	+0.05(+0.17%)
May 17, 2017	29.81	30.10	29.81	30.03	134,991	+0.43(+1.45%)
May 16, 2017	29.56	29.71	29.56	29.60	116,632	+0.11(+0.39%)
May 15, 2017	29.49	29.55	29.43	29.49	283,386	-0.08(-0.29%)
May 12, 2017	29.53	29.61	29.46	29.57	92,457	+0.20(+0.69%)
May 11, 2017	29.25	29.40	29.24	29.37	71,311	+0.01(+0.03%)
May 10, 2017	29.47	29.51	29.30	29.36	219,031	-0.03(-0.11%)
May 09, 2017	29.35	29.41	29.32	29.40	1,133,802	-0.00(-0.01%)
May 08, 2017	29.52	29.52	29.40	29.40	80,426	-0.15(-0.50%)
May 05, 2017	29.59	29.60	29.48	29.55	61,984	+0.02(+0.06%)
May 04, 2017	29.50	29.56	29.41	29.53	184,330	-0.16(-0.54%)
May 03, 2017	29.80	29.88	29.65	29.69	187,268	+0.01(+0.04%)
May 02, 2017	29.50	29.70	29.48	29.68	86,252	+0.14(+0.47%)
May 01, 2017	29.78	29.79	29.43	29.54	413,334	-0.22(-0.72%)
Apr 28, 2017	29.58	29.77	29.58	29.75	273,618	+0.04(+0.14%)
Apr 27, 2017	29.60	29.74	29.60	29.71	61,602	+0.01(+0.03%)
Apr 26, 2017	29.58	29.70	29.57	29.70	32,329	+0.16(+0.56%)
Apr 25, 2017	29.74	29.77	29.52	29.54	284,612	-0.36(-1.20%)
Apr 24, 2017	29.88	29.96	29.79	29.90	229,836	-0.12(-0.41%)
Apr 21, 2017	30.11	30.16	30.02	30.02	62,747	-0.02(-0.06%)
Apr 20, 2017	30.07	30.11	29.94	30.04	372,719	-0.12(-0.39%)
Apr 19, 2017	30.16	30.20	30.08	30.15	52,285	-0.17(-0.57%)
Apr 18, 2017	30.13	30.37	30.11	30.33	112,089	+0.39(+1.29%)
Apr 17, 2017	30.02	30.05	29.89	29.94	35,049	-0.10(-0.32%)
Apr 13, 2017	30.03	30.05	29.89	30.04	44,815	+0.12(+0.39%)
Apr 12, 2017	29.78	29.96	29.74	29.92	196,212	+0.16(+0.52%)
Apr 11, 2017	29.64	29.82	29.64	29.76	478,840	+0.26(+0.87%)
Apr 10, 2017	29.46	29.59	29.46	29.51	142,992	+0.13(+0.44%)
Apr 07, 2017	29.59	29.69	29.38	29.38	61,547	-0.12(-0.40%)
Apr 06, 2017	29.50	29.53	29.36	29.49	159,760	-0.05(-0.17%)
Apr 05, 2017	29.35	29.67	29.30	29.54	163,051	+0.10(+0.33%)
Apr 04, 2017	29.69	29.69	29.43	29.45	100,546	-0.11(-0.38%)
Apr 03, 2017	29.29	29.63	29.28	29.56	209,670	+0.27(+0.92%)
Mar 31, 2017	29.17	29.32	29.17	29.29	513,441	+0.07(+0.23%)
Mar 30, 2017	29.40	29.40	29.22	29.22	134,992	-0.22(-0.76%)
Mar 29, 2017	29.32	29.46	29.32	29.45	31,392	+0.18(+0.63%)
Mar 28, 2017	29.56	29.56	29.26	29.26	103,549	-0.22(-0.74%)
Mar 27, 2017	29.56	29.59	29.43	29.48	85,726	+0.16(+0.56%)
Mar 24, 2017	29.24	29.37	29.22	29.32	52,214	+0.07(+0.23%)
Mar 23, 2017	29.35	29.35	29.15	29.25	159,595	-0.03(-0.10%)
Mar 22, 2017	29.27	29.39	29.24	29.28	166,737	+0.10(+0.35%)
Mar 21, 2017	28.93	29.20	28.92	29.18	62,213	+0.23(+0.80%)
Mar 20, 2017	28.81	28.95	28.80	28.95	65,304	+0.13(+0.44%)
Mar 17, 2017	28.65	28.83	28.65	28.82	61,525	+0.19(+0.66%)
Mar 16, 2017	28.68	28.69	28.58	28.63	112,603	-0.15(-0.52%)
Mar 15, 2017	28.54	28.85	28.54	28.78	107,543	+0.34(+1.20%)
Mar 14, 2017	28.35	28.51	28.35	28.44	86,057	+0.12(+0.43%)
Mar 13, 2017	28.36	28.44	28.32	28.32	131,201	-0.14(-0.50%)
Mar 10, 2017	28.48	28.50	28.37	28.46	132,680	+0.07(+0.24%)
Mar 09, 2017	28.51	28.51	28.38	28.40	1,524,757	-0.19(-0.66%)
Mar 08, 2017	28.51	28.66	28.47	28.59	139,897	-0.18(-0.63%)
Mar 07, 2017	28.76	28.81	28.72	28.77	128,310	-0.09(-0.32%)
Mar 06, 2017	28.89	28.90	28.79	28.86	42,289	-0.09(-0.32%)
Mar 03, 2017	28.92	28.96	28.79	28.95	675,235	+0.05(+0.19%)
Mar 02, 2017	28.88	28.93	28.81	28.90	185,901	-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.