Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.00	31.16	30.99	31.06	2,265,670	+0.03(+0.09%)
May 30, 2017	31.07	31.09	31.01	31.03	1,561,903	+0.01(+0.03%)
May 26, 2017	31.04	31.05	30.99	31.02	4,529,268	+0.01(+0.03%)
May 25, 2017	31.08	31.11	30.96	31.01	2,504,718	-0.15(-0.47%)
May 24, 2017	31.19	31.24	31.14	31.16	2,004,043	-0.08(-0.27%)
May 23, 2017	31.24	31.30	31.20	31.24	2,207,171	-0.06(-0.18%)
May 22, 2017	31.39	31.39	31.27	31.30	1,941,109	-0.17(-0.53%)
May 19, 2017	31.59	31.60	31.35	31.46	2,910,447	-0.21(-0.67%)
May 18, 2017	31.81	31.84	31.54	31.67	4,103,569	-0.11(-0.35%)
May 17, 2017	31.49	31.80	31.42	31.78	5,148,691	+0.55(+1.77%)
May 16, 2017	31.17	31.29	31.16	31.23	1,560,618	+0.02(+0.06%)
May 15, 2017	31.31	31.31	31.19	31.21	1,451,531	-0.16(-0.50%)
May 12, 2017	31.37	31.42	31.34	31.37	1,485,275	+0.05(+0.15%)
May 11, 2017	31.33	31.48	31.30	31.32	2,903,568	+0.06(+0.21%)
May 10, 2017	31.32	31.35	31.25	31.26	1,357,478	-0.06(-0.18%)
May 09, 2017	31.24	31.36	31.21	31.31	1,414,831	+0.05(+0.15%)
May 08, 2017	31.27	31.34	31.25	31.27	2,133,913	-0.01(-0.03%)
May 05, 2017	31.34	31.41	31.28	31.28	1,835,219	-0.12(-0.38%)
May 04, 2017	31.39	31.53	31.37	31.40	3,341,571	-0.04(-0.12%)
May 03, 2017	31.46	31.53	31.40	31.43	2,217,497	+0.05(+0.15%)
May 02, 2017	31.39	31.46	31.37	31.39	3,176,549	-0.02(-0.06%)
May 01, 2017	31.42	31.47	31.34	31.41	2,151,519	-0.08(-0.26%)
Apr 28, 2017	31.37	31.51	31.37	31.49	1,974,279	+0.07(+0.23%)
Apr 27, 2017	31.39	31.50	31.37	31.42	2,082,470	-0.01(-0.03%)
Apr 26, 2017	31.43	31.44	31.29	31.43	3,420,465	+0.01(+0.03%)
Apr 25, 2017	31.50	31.52	31.36	31.42	4,014,218	-0.20(-0.64%)
Apr 24, 2017	31.60	31.68	31.57	31.62	2,639,020	-0.33(-1.04%)
Apr 21, 2017	31.87	32.02	31.86	31.95	1,806,391	+0.08(+0.26%)
Apr 20, 2017	32.02	32.07	31.78	31.87	2,554,136	-0.23(-0.72%)
Apr 19, 2017	31.95	32.14	31.90	32.10	2,530,741	+0.06(+0.17%)
Apr 18, 2017	32.07	32.15	31.97	32.04	2,383,656	+0.09(+0.29%)
Apr 17, 2017	32.16	32.18	31.95	31.95	1,590,739	-0.29(-0.89%)
Apr 13, 2017	32.08	32.24	31.97	32.24	2,758,036	+0.21(+0.66%)
Apr 12, 2017	31.93	32.07	31.91	32.02	1,886,987	+0.15(+0.46%)
Apr 11, 2017	31.91	32.12	31.88	31.88	3,028,575	+0.02(+0.06%)
Apr 10, 2017	31.85	31.92	31.72	31.86	1,610,470	-0.01(-0.03%)
Apr 07, 2017	31.88	31.94	31.76	31.87	3,885,298	+0.02(+0.06%)
Apr 06, 2017	31.90	31.95	31.76	31.85	1,804,370	-0.06(-0.20%)
Apr 05, 2017	31.72	31.95	31.56	31.91	3,791,633	+0.09(+0.29%)
Apr 04, 2017	31.90	31.95	31.81	31.82	1,498,677	-0.01(-0.03%)
Apr 03, 2017	31.78	32.04	31.75	31.83	3,148,077	+0.05(+0.15%)
Mar 31, 2017	31.77	31.80	31.68	31.78	1,406,330	+0.07(+0.23%)
Mar 30, 2017	31.82	31.85	31.68	31.71	2,558,964	-0.10(-0.32%)
Mar 29, 2017	31.89	31.92	31.78	31.81	2,530,242	-0.04(-0.12%)
Mar 28, 2017	32.12	32.14	31.78	31.85	2,958,647	-0.23(-0.72%)
Mar 27, 2017	32.32	32.36	32.04	32.08	9,734,827	+0.06(+0.17%)
Mar 24, 2017	31.98	32.17	31.89	32.02	3,000,148	+0.01(+0.03%)
Mar 23, 2017	32.02	32.08	31.84	32.02	3,173,706	+0.02(+0.06%)
Mar 22, 2017	32.06	32.14	31.94	32.00	4,314,045	-0.05(-0.14%)
Mar 21, 2017	31.55	32.08	31.55	32.04	3,543,566	+0.39(+1.22%)
Mar 20, 2017	31.62	31.71	31.58	31.66	998,640	+0.04(+0.12%)
Mar 17, 2017	31.52	31.62	31.49	31.62	1,167,974	+0.06(+0.18%)
Mar 16, 2017	31.47	31.61	31.46	31.56	1,364,093	+0.06(+0.20%)
Mar 15, 2017	31.68	31.72	31.43	31.50	2,361,215	-0.27(-0.84%)
Mar 14, 2017	31.74	31.86	31.73	31.77	1,831,508	+0.12(+0.38%)
Mar 13, 2017	31.67	31.72	31.64	31.65	839,811	-0.03(-0.09%)
Mar 10, 2017	31.63	31.81	31.62	31.67	1,536,537	-0.12(-0.38%)
Mar 09, 2017	31.80	31.93	31.73	31.79	2,034,989	-0.04(-0.12%)
Mar 08, 2017	31.72	31.84	31.67	31.83	1,902,383	+0.08(+0.26%)
Mar 07, 2017	31.71	31.78	31.66	31.75	1,549,421	+0.10(+0.32%)
Mar 06, 2017	31.69	31.76	31.61	31.65	2,025,267	+0.07(+0.23%)
Mar 03, 2017	31.61	31.66	31.55	31.57	1,423,092	-0.01(-0.03%)
Mar 02, 2017	31.42	31.60	31.42	31.58	1,732,731	+0.19(+0.62%)

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.