Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.53	27.56	27.32	27.33	478,217	+0.00(+0.00%)
May 30, 2017	27.18	27.37	27.14	27.33	242,057	-0.03(-0.12%)
May 26, 2017	27.29	27.37	27.28	27.36	366,229	-0.04(-0.15%)
May 25, 2017	27.45	27.51	27.36	27.40	358,066	-0.02(-0.06%)
May 24, 2017	27.35	27.48	27.28	27.41	554,166	+0.05(+0.18%)
May 23, 2017	27.38	27.46	27.33	27.37	347,561	+0.19(+0.71%)
May 22, 2017	27.16	27.22	27.10	27.17	154,223	+0.03(+0.12%)
May 19, 2017	26.96	27.19	26.95	27.14	981,607	+0.43(+1.62%)
May 18, 2017	26.59	26.77	26.54	26.71	424,687	-0.19(-0.72%)
May 17, 2017	27.08	27.14	26.88	26.90	429,115	-0.47(-1.73%)
May 16, 2017	27.36	27.38	27.25	27.37	164,136	+0.22(+0.80%)
May 15, 2017	27.12	27.20	27.12	27.16	221,197	+0.03(+0.12%)
May 12, 2017	26.97	27.13	26.97	27.13	681,818	+0.12(+0.45%)
May 11, 2017	26.96	27.05	26.89	27.01	392,014	+0.09(+0.33%)
May 10, 2017	26.90	26.93	26.83	26.92	354,451	-0.12(-0.45%)
May 09, 2017	27.02	27.11	26.97	27.04	1,626,372	+0.04(+0.15%)
May 08, 2017	26.93	27.02	26.89	27.00	800,582	-0.38(-1.38%)
May 05, 2017	27.09	27.38	27.05	27.37	549,358	+0.32(+1.19%)
May 04, 2017	26.93	27.07	26.89	27.05	942,016	+0.18(+0.66%)
May 03, 2017	26.81	26.92	26.78	26.88	432,993	-0.08(-0.30%)
May 02, 2017	26.84	26.97	26.78	26.96	377,763	+0.18(+0.69%)
May 01, 2017	26.73	26.84	26.68	26.77	530,731	+0.20(+0.76%)
Apr 28, 2017	26.68	26.72	26.56	26.57	324,309	+0.02(+0.09%)
Apr 27, 2017	26.48	26.57	26.37	26.55	960,857	-0.09(-0.33%)
Apr 26, 2017	26.52	26.71	26.52	26.64	1,262,760	+0.00(+0.00%)
Apr 25, 2017	26.48	26.67	26.46	26.64	448,628	+0.50(+1.90%)
Apr 24, 2017	26.16	26.22	26.07	26.14	679,065	+1.00(+3.99%)
Apr 21, 2017	25.15	25.17	25.06	25.14	345,540	+0.04(+0.16%)
Apr 20, 2017	25.21	25.27	25.08	25.10	485,881	+0.10(+0.39%)
Apr 19, 2017	25.11	25.18	25.00	25.00	240,879	+0.03(+0.13%)
Apr 18, 2017	24.93	24.99	24.82	24.97	381,873	-0.26(-1.02%)
Apr 17, 2017	25.10	25.26	25.10	25.22	341,492	+0.22(+0.87%)
Apr 13, 2017	25.06	25.11	24.95	25.01	387,363	-0.17(-0.67%)
Apr 12, 2017	25.16	25.23	25.05	25.18	585,934	+0.16(+0.64%)
Apr 11, 2017	25.06	25.10	24.88	25.02	413,089	+0.12(+0.48%)
Apr 10, 2017	24.89	24.95	24.85	24.89	330,232	-0.02(-0.10%)
Apr 07, 2017	24.78	24.98	24.73	24.92	219,563	+0.05(+0.19%)
Apr 06, 2017	25.00	25.00	24.85	24.87	115,317	+0.04(+0.16%)
Apr 05, 2017	25.00	25.06	24.83	24.83	159,368	-0.12(-0.48%)
Apr 04, 2017	24.85	24.95	24.80	24.95	253,990	-0.18(-0.73%)
Apr 03, 2017	25.33	25.36	24.93	25.14	605,680	-0.20(-0.79%)
Mar 31, 2017	25.30	25.45	25.30	25.34	379,635	+0.08(+0.32%)
Mar 30, 2017	25.23	25.33	25.22	25.26	213,671	-0.13(-0.51%)
Mar 29, 2017	25.21	25.38	25.19	25.38	572,752	+0.02(+0.06%)
Mar 28, 2017	25.30	25.44	25.27	25.37	398,609	-0.05(-0.19%)
Mar 27, 2017	25.17	25.42	25.13	25.42	212,220	+0.07(+0.29%)
Mar 24, 2017	25.25	25.38	25.25	25.34	276,992	+0.13(+0.51%)
Mar 23, 2017	25.16	25.37	25.14	25.22	192,650	+0.06(+0.22%)
Mar 22, 2017	25.06	25.19	25.03	25.16	1,122,762	+0.04(+0.16%)
Mar 21, 2017	25.54	25.56	25.12	25.12	345,227	-0.18(-0.73%)
Mar 20, 2017	25.35	25.38	25.27	25.30	221,015	-0.02(-0.10%)
Mar 17, 2017	25.40	25.44	25.33	25.33	225,543	+0.02(+0.06%)
Mar 16, 2017	25.32	25.34	25.17	25.31	208,343	+0.18(+0.70%)
Mar 15, 2017	24.69	25.14	24.69	25.14	391,314	+0.31(+1.26%)
Mar 14, 2017	24.78	24.85	24.76	24.82	359,338	-0.20(-0.80%)
Mar 13, 2017	24.86	25.04	24.86	25.02	371,238	+0.33(+1.33%)
Mar 10, 2017	24.69	24.73	24.60	24.69	454,673	+0.10(+0.39%)
Mar 09, 2017	24.53	24.60	24.52	24.60	431,300	+0.22(+0.89%)
Mar 08, 2017	24.52	24.53	24.34	24.38	220,216	-0.16(-0.65%)
Mar 07, 2017	24.49	24.61	24.45	24.54	397,968	+0.02(+0.10%)
Mar 06, 2017	24.54	24.54	24.45	24.52	178,125	-0.14(-0.55%)
Mar 03, 2017	24.56	24.68	24.46	24.65	306,742	+0.31(+1.29%)
Mar 02, 2017	24.47	24.47	24.32	24.34	275,728	-0.33(-1.33%)

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.