Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.64	29.64	29.35	29.35	101,488	+0.03(+0.10%)
May 30, 2017	29.36	29.44	29.30	29.32	18,567	-0.08(-0.26%)
May 26, 2017	29.37	29.40	29.27	29.39	45,740	+0.05(+0.16%)
May 25, 2017	29.35	29.44	29.28	29.34	9,358	-0.04(-0.13%)
May 24, 2017	29.49	29.49	29.24	29.38	13,438	+0.12(+0.42%)
May 23, 2017	29.44	29.48	29.19	29.26	17,564	-0.08(-0.26%)
May 22, 2017	29.47	29.49	29.34	29.34	35,268	-0.07(-0.25%)
May 19, 2017	29.32	29.42	29.29	29.41	6,560	+0.24(+0.83%)
May 18, 2017	29.20	29.32	29.10	29.17	12,676	-0.14(-0.47%)
May 17, 2017	29.21	29.34	29.17	29.31	13,040	+0.24(+0.81%)
May 16, 2017	28.95	29.14	28.95	29.07	11,904	+0.19(+0.66%)
May 15, 2017	28.98	28.98	28.84	28.88	15,371	+0.13(+0.46%)
May 12, 2017	28.81	28.84	28.71	28.75	14,123	+0.08(+0.26%)
May 11, 2017	28.66	28.74	28.64	28.67	22,208	+0.03(+0.10%)
May 10, 2017	28.75	28.75	28.58	28.65	22,997	+0.00(+0.00%)
May 09, 2017	28.65	28.69	28.52	28.65	17,655	-0.15(-0.53%)
May 08, 2017	29.00	29.00	28.76	28.80	36,903	-0.20(-0.68%)
May 05, 2017	28.96	29.00	28.89	29.00	25,079	+0.09(+0.29%)
May 04, 2017	28.76	28.97	28.76	28.91	27,537	+0.04(+0.15%)
May 03, 2017	28.97	29.03	28.74	28.87	82,791	-0.06(-0.22%)
May 02, 2017	28.92	29.00	28.84	28.93	24,616	+0.08(+0.27%)
May 01, 2017	28.96	28.96	28.85	28.85	20,751	-0.07(-0.24%)
Apr 28, 2017	28.94	28.94	28.81	28.92	4,507	+0.06(+0.20%)
Apr 27, 2017	28.86	28.93	28.80	28.86	26,980	-0.01(-0.04%)
Apr 26, 2017	28.86	28.96	28.80	28.87	22,670	-0.10(-0.36%)
Apr 25, 2017	28.91	29.01	28.90	28.98	22,040	-0.02(-0.07%)
Apr 24, 2017	28.94	29.00	28.92	29.00	5,710	+0.22(+0.76%)
Apr 21, 2017	28.78	28.82	28.73	28.78	9,202	-0.07(-0.26%)
Apr 20, 2017	28.80	28.89	28.74	28.85	12,956	+0.05(+0.16%)
Apr 19, 2017	28.91	28.92	28.75	28.81	11,685	-0.13(-0.46%)
Apr 18, 2017	28.83	28.96	28.82	28.94	21,660	+0.25(+0.86%)
Apr 17, 2017	28.68	28.82	28.68	28.69	22,275	+0.01(+0.03%)
Apr 13, 2017	28.77	28.77	28.61	28.68	28,886	-0.02(-0.07%)
Apr 12, 2017	28.61	28.73	28.56	28.70	18,389	+0.08(+0.28%)
Apr 11, 2017	28.54	28.63	28.51	28.62	12,071	+0.12(+0.41%)
Apr 10, 2017	28.49	28.58	28.45	28.51	42,962	+0.09(+0.31%)
Apr 07, 2017	28.50	28.60	28.34	28.42	32,850	-0.21(-0.73%)
Apr 06, 2017	28.67	28.67	28.54	28.63	20,387	-0.06(-0.20%)
Apr 05, 2017	28.62	28.73	28.58	28.68	29,788	+0.03(+0.10%)
Apr 04, 2017	28.66	28.67	28.53	28.65	9,414	-0.00(-0.02%)
Apr 03, 2017	28.65	28.83	28.61	28.66	128,953	-0.02(-0.08%)
Mar 31, 2017	28.47	28.71	28.24	28.68	22,241	+0.06(+0.19%)
Mar 30, 2017	28.85	28.85	28.62	28.63	16,841	-0.23(-0.80%)
Mar 29, 2017	28.79	28.86	28.75	28.86	26,016	+0.03(+0.11%)
Mar 28, 2017	28.98	28.99	28.71	28.82	49,947	-0.07(-0.26%)
Mar 27, 2017	29.03	29.03	28.86	28.90	20,371	+0.10(+0.36%)
Mar 24, 2017	28.79	28.87	28.74	28.80	7,952	-0.02(-0.07%)
Mar 23, 2017	28.82	28.84	28.75	28.82	27,271	-0.01(-0.02%)
Mar 22, 2017	28.80	28.85	28.76	28.82	16,534	+0.12(+0.42%)
Mar 21, 2017	28.65	28.78	28.65	28.70	31,712	+0.11(+0.38%)
Mar 20, 2017	28.59	28.65	28.56	28.59	29,823	-0.04(-0.15%)
Mar 17, 2017	28.59	28.65	28.55	28.64	19,123	+0.05(+0.17%)
Mar 16, 2017	28.58	28.60	28.47	28.59	42,001	+0.16(+0.57%)
Mar 15, 2017	28.15	28.53	28.15	28.43	43,511	+0.34(+1.21%)
Mar 14, 2017	28.23	28.25	28.09	28.09	56,760	-0.17(-0.60%)
Mar 13, 2017	28.19	28.27	28.14	28.26	21,844	-0.01(-0.03%)
Mar 10, 2017	28.10	28.29	28.10	28.27	15,297	+0.14(+0.50%)
Mar 09, 2017	28.10	28.15	28.02	28.12	67,190	+0.02(+0.08%)
Mar 08, 2017	28.15	28.15	28.07	28.10	111,466	-0.15(-0.52%)
Mar 07, 2017	28.16	28.32	28.14	28.25	86,994	+0.01(+0.05%)
Mar 06, 2017	28.31	28.31	28.19	28.23	66,469	-0.08(-0.28%)
Mar 03, 2017	28.20	28.33	28.07	28.31	50,743	+0.24(+0.84%)
Mar 02, 2017	28.13	28.13	27.98	28.08	36,860	-0.16(-0.57%)

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.