Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.06	27.24	26.58	27.05	149,762	+0.07(+0.25%)
May 30, 2017	27.37	27.37	26.43	26.98	44,329	-0.43(-1.55%)
May 26, 2017	27.27	27.57	27.05	27.40	33,966	+0.11(+0.39%)
May 25, 2017	27.62	27.68	26.99	27.30	22,841	-0.21(-0.77%)
May 24, 2017	27.64	27.73	27.39	27.51	20,822	-0.09(-0.32%)
May 23, 2017	27.44	27.78	27.15	27.60	33,847	+0.18(+0.67%)
May 22, 2017	27.06	27.46	26.96	27.41	30,455	+0.62(+2.31%)
May 19, 2017	27.14	27.41	26.79	26.79	40,195	-0.36(-1.32%)
May 18, 2017	26.86	27.48	26.86	27.15	40,547	+0.14(+0.50%)
May 17, 2017	27.06	27.30	26.67	27.02	48,961	-0.48(-1.76%)
May 16, 2017	27.39	27.60	27.15	27.50	40,490	+0.15(+0.57%)
May 15, 2017	27.17	27.40	27.17	27.35	26,542	+0.29(+1.07%)
May 12, 2017	27.44	27.44	26.83	27.06	32,987	-0.43(-1.55%)
May 11, 2017	27.76	27.82	27.29	27.48	58,871	-0.34(-1.22%)
May 10, 2017	28.12	28.18	27.61	27.82	27,238	-0.34(-1.20%)
May 09, 2017	28.34	28.43	27.84	28.16	75,910	-0.16(-0.58%)
May 08, 2017	27.75	28.32	27.60	28.32	45,024	+0.45(+1.63%)
May 05, 2017	27.75	28.11	27.59	27.87	42,660	+0.20(+0.73%)
May 04, 2017	27.77	27.77	27.45	27.66	36,962	+0.03(+0.10%)
May 03, 2017	27.77	27.90	27.43	27.64	56,220	-0.02(-0.07%)
May 02, 2017	27.49	27.86	27.38	27.65	56,098	+0.18(+0.67%)
May 01, 2017	27.60	27.68	27.15	27.47	33,969	+0.10(+0.35%)
Apr 28, 2017	27.93	28.06	27.28	27.37	65,980	-0.45(-1.63%)
Apr 27, 2017	28.29	28.29	27.81	27.83	24,880	-0.36(-1.27%)
Apr 26, 2017	27.47	28.41	27.35	28.19	37,960	+0.62(+2.24%)
Apr 25, 2017	28.23	28.50	27.38	27.57	65,656	-0.47(-1.69%)
Apr 24, 2017	27.74	28.35	27.74	28.04	45,811	+0.57(+2.08%)
Apr 21, 2017	27.39	28.07	27.36	27.47	60,621	+0.24(+0.89%)
Apr 20, 2017	26.57	27.24	26.57	27.23	44,020	+0.61(+2.29%)
Apr 19, 2017	26.67	26.84	26.46	26.62	41,725	+0.00(+0.00%)
Apr 18, 2017	26.42	26.64	26.42	26.62	37,466	-0.01(-0.04%)
Apr 17, 2017	26.64	26.73	26.44	26.63	92,193	+0.02(+0.07%)
Apr 13, 2017	27.04	27.08	26.57	26.61	57,157	-0.53(-1.96%)
Apr 12, 2017	27.63	27.63	26.98	27.14	38,547	-0.40(-1.44%)
Apr 11, 2017	27.05	27.54	26.92	27.54	44,912	+0.46(+1.71%)
Apr 10, 2017	27.71	27.75	26.94	27.07	56,832	-0.64(-2.30%)
Apr 07, 2017	27.55	27.73	27.40	27.71	35,258	+0.12(+0.42%)
Apr 06, 2017	28.06	28.07	27.54	27.60	125,087	-0.33(-1.18%)
Apr 05, 2017	29.78	29.78	27.90	27.93	65,798	-1.51(-5.12%)
Apr 04, 2017	29.44	29.47	29.01	29.43	60,779	-0.04(-0.13%)
Apr 03, 2017	30.54	31.60	28.77	29.47	93,682	+0.46(+1.60%)
Mar 31, 2017	28.96	29.43	28.86	29.01	71,045	+0.05(+0.17%)
Mar 30, 2017	28.99	29.01	28.75	28.96	38,862	+0.59(+2.08%)
Mar 29, 2017	28.71	28.71	27.93	28.37	25,931	+0.01(+0.03%)
Mar 28, 2017	28.07	31.90	27.75	28.36	35,116	+0.65(+2.36%)
Mar 27, 2017	27.40	27.72	27.12	27.71	38,976	+0.37(+1.34%)
Mar 24, 2017	27.13	27.45	27.03	27.34	59,686	+0.51(+1.90%)
Mar 23, 2017	25.72	27.07	25.71	26.83	80,204	+1.12(+4.34%)
Mar 22, 2017	25.74	25.84	25.41	25.72	35,262	-0.05(-0.19%)
Mar 21, 2017	25.81	26.33	25.59	25.76	53,170	-0.16(-0.63%)
Mar 20, 2017	25.94	26.03	25.74	25.93	21,600	-0.10(-0.37%)
Mar 17, 2017	25.74	26.15	25.70	26.02	50,308	+0.22(+0.86%)
Mar 16, 2017	25.88	25.96	25.67	25.80	13,826	-0.08(-0.30%)
Mar 15, 2017	26.24	26.78	25.60	25.88	33,948	-0.07(-0.26%)
Mar 14, 2017	25.55	26.12	25.30	25.95	19,340	-0.12(-0.44%)
Mar 13, 2017	25.77	26.37	25.77	26.06	12,234	+0.18(+0.71%)
Mar 10, 2017	26.02	26.23	25.60	25.88	29,722	-0.14(-0.55%)
Mar 09, 2017	26.34	26.47	25.88	26.02	22,250	+0.14(+0.56%)
Mar 08, 2017	26.09	26.23	25.81	25.88	18,334	+0.05(+0.19%)
Mar 07, 2017	25.75	25.88	25.75	25.83	29,678	+0.00(+0.00%)
Mar 06, 2017	25.87	26.00	25.76	25.83	17,919	-0.26(-0.99%)
Mar 03, 2017	26.34	26.34	25.76	26.09	18,201	-0.25(-0.95%)
Mar 02, 2017	26.66	27.03	26.27	26.34	18,533	-0.65(-2.42%)

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.