Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.94	30.18	29.94	30.10	15,588,305	+0.17(+0.56%)
May 30, 2017	29.90	30.01	29.84	29.93	12,924,628	-0.01(-0.04%)
May 26, 2017	29.96	30.02	29.87	29.94	5,204,891	+0.00(+0.01%)
May 25, 2017	29.73	29.97	29.71	29.94	5,598,750	+0.33(+1.10%)
May 24, 2017	29.41	29.67	29.37	29.61	7,402,713	+0.25(+0.86%)
May 23, 2017	29.27	29.59	29.27	29.36	9,215,611	+0.13(+0.44%)
May 22, 2017	29.02	29.28	28.95	29.23	10,115,846	+0.22(+0.77%)
May 19, 2017	28.95	29.07	28.65	29.01	8,181,698	+0.07(+0.26%)
May 18, 2017	28.87	29.10	28.68	28.93	10,504,495	+0.10(+0.36%)
May 17, 2017	28.71	28.98	28.76	28.83	8,855,940	+0.12(+0.40%)
May 16, 2017	28.76	28.91	28.69	28.71	6,434,321	-0.05(-0.17%)
May 15, 2017	28.57	28.87	28.53	28.76	9,125,493	+0.12(+0.43%)
May 12, 2017	28.47	28.70	28.45	28.64	7,235,332	+0.19(+0.68%)
May 11, 2017	28.33	28.45	28.23	28.45	4,237,493	+0.10(+0.35%)
May 10, 2017	28.27	28.41	28.19	28.35	8,872,747	+0.08(+0.30%)
May 09, 2017	28.41	28.51	28.21	28.26	7,323,902	-0.25(-0.87%)
May 08, 2017	28.42	28.56	28.35	28.51	6,868,236	+0.13(+0.46%)
May 05, 2017	28.48	28.57	28.36	28.38	8,652,017	-0.00(-0.01%)
May 04, 2017	28.12	28.42	28.12	28.38	8,298,021	+0.21(+0.73%)
May 03, 2017	28.28	28.37	28.14	28.18	7,781,637	-0.14(-0.49%)
May 02, 2017	28.15	28.32	28.12	28.32	8,115,419	+0.21(+0.74%)
May 01, 2017	28.34	28.38	28.06	28.11	8,524,094	-0.11(-0.39%)
Apr 28, 2017	28.18	28.34	28.12	28.22	7,871,433	+0.01(+0.03%)
Apr 27, 2017	28.03	28.36	28.02	28.21	6,655,462	+0.15(+0.52%)
Apr 26, 2017	28.10	28.28	28.03	28.07	7,060,298	-0.02(-0.07%)
Apr 25, 2017	28.02	28.10	27.86	28.08	6,114,023	+0.04(+0.13%)
Apr 24, 2017	28.02	28.12	27.77	28.05	11,529,837	-0.06(-0.20%)
Apr 21, 2017	27.73	28.38	27.73	28.11	12,400,757	+0.45(+1.64%)
Apr 20, 2017	27.78	27.77	27.30	27.65	9,530,301	-0.13(-0.48%)
Apr 19, 2017	27.88	27.89	27.65	27.78	9,844,305	-0.09(-0.33%)
Apr 18, 2017	27.66	27.91	27.56	27.88	9,255,504	+0.22(+0.79%)
Apr 17, 2017	27.61	27.74	27.57	27.66	5,334,163	+0.03(+0.11%)
Apr 13, 2017	27.49	27.78	27.47	27.63	9,165,703	+0.05(+0.20%)
Apr 12, 2017	27.17	27.58	27.15	27.58	6,951,240	+0.25(+0.92%)
Apr 11, 2017	27.28	27.38	27.11	27.32	4,986,263	-0.02(-0.08%)
Apr 10, 2017	27.24	27.39	27.17	27.35	4,978,638	+0.11(+0.39%)
Apr 07, 2017	27.47	27.54	27.21	27.24	8,362,103	-0.18(-0.64%)
Apr 06, 2017	27.48	27.56	27.34	27.42	7,238,697	-0.19(-0.67%)
Apr 05, 2017	27.34	27.65	27.26	27.60	8,455,463	+0.23(+0.85%)
Apr 04, 2017	27.24	27.45	27.13	27.37	6,436,352	+0.17(+0.64%)
Apr 03, 2017	27.15	27.21	26.85	27.20	8,247,134	+0.07(+0.27%)
Mar 31, 2017	27.06	27.32	27.01	27.12	11,058,410	+0.05(+0.19%)
Mar 30, 2017	27.48	27.59	27.00	27.07	16,082,475	-0.51(-1.85%)
Mar 29, 2017	27.58	27.69	27.51	27.58	5,237,798	-0.15(-0.54%)
Mar 28, 2017	27.63	27.80	27.58	27.73	6,520,757	+0.03(+0.12%)
Mar 27, 2017	28.11	28.12	27.60	27.70	9,655,323	-0.36(-1.28%)
Mar 24, 2017	27.88	28.16	27.83	28.06	6,777,323	+0.15(+0.54%)
Mar 23, 2017	27.99	28.13	27.84	27.91	7,336,965	-0.07(-0.24%)
Mar 22, 2017	27.89	28.14	27.84	27.98	6,549,083	+0.12(+0.42%)
Mar 21, 2017	27.51	27.96	27.38	27.86	11,283,650	+0.41(+1.51%)
Mar 20, 2017	27.62	27.72	27.37	27.44	8,953,058	-0.07(-0.26%)
Mar 17, 2017	27.49	27.84	27.49	27.52	22,064,868	+0.07(+0.25%)
Mar 16, 2017	27.81	27.84	27.38	27.45	12,355,828	-0.42(-1.52%)
Mar 15, 2017	27.65	28.02	27.55	27.87	9,609,069	+0.28(+1.02%)
Mar 14, 2017	27.54	27.67	27.47	27.59	6,353,485	+0.02(+0.08%)
Mar 13, 2017	27.49	27.61	27.35	27.57	6,906,676	+0.08(+0.31%)
Mar 10, 2017	27.43	27.50	27.26	27.48	7,010,632	+0.28(+1.02%)
Mar 09, 2017	27.40	27.51	27.20	27.20	5,968,404	-0.15(-0.53%)
Mar 08, 2017	27.37	27.49	27.23	27.35	7,489,920	-0.26(-0.93%)
Mar 07, 2017	27.55	27.70	27.52	27.61	9,423,727	+0.00(+0.01%)
Mar 06, 2017	27.57	27.68	27.42	27.60	9,711,985	-0.03(-0.12%)
Mar 03, 2017	27.62	27.68	27.43	27.64	6,257,191	-0.03(-0.11%)
Mar 02, 2017	27.34	27.81	27.26	27.67	7,241,897	+0.32(+1.18%)

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.