Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.06	31.10	31.03	31.08	16,173	+0.09(+0.30%)
May 30, 2017	30.87	30.99	30.84	30.99	70,221	+0.18(+0.58%)
May 26, 2017	30.92	30.93	30.77	30.81	65,936	-0.12(-0.40%)
May 25, 2017	30.84	30.99	30.80	30.93	7,391	-0.08(-0.27%)
May 24, 2017	30.81	31.04	30.76	31.02	277,759	+0.17(+0.55%)
May 23, 2017	30.93	30.98	30.76	30.85	5,567	-0.12(-0.39%)
May 22, 2017	31.00	31.01	30.87	30.97	34,954	+0.05(+0.15%)
May 19, 2017	30.77	30.94	30.77	30.92	17,341	+0.19(+0.61%)
May 18, 2017	30.72	30.79	30.65	30.74	22,032	-0.04(-0.12%)
May 17, 2017	30.56	30.79	30.56	30.77	70,876	+0.31(+1.01%)
May 16, 2017	30.40	30.53	30.39	30.47	14,542	+0.13(+0.44%)
May 15, 2017	30.18	30.33	30.15	30.33	47,856	+0.16(+0.53%)
May 12, 2017	30.05	30.19	30.05	30.17	29,906	+0.18(+0.60%)
May 11, 2017	29.99	30.03	29.87	29.99	28,734	+0.00(+0.00%)
May 10, 2017	30.07	30.07	29.88	29.99	13,166	+0.00(+0.00%)
May 09, 2017	30.06	30.07	29.96	29.99	16,207	-0.07(-0.22%)
May 08, 2017	30.23	30.23	30.06	30.06	24,112	-0.24(-0.81%)
May 05, 2017	30.28	30.30	30.12	30.30	7,127	+0.03(+0.09%)
May 04, 2017	30.09	30.28	30.04	30.28	8,609	+0.18(+0.59%)
May 03, 2017	30.00	30.16	30.00	30.10	34,754	-0.10(-0.34%)
May 02, 2017	30.10	30.20	30.04	30.20	42,206	+0.11(+0.37%)
May 01, 2017	30.05	30.13	30.05	30.09	94,328	+0.03(+0.09%)
Apr 28, 2017	29.99	30.11	29.99	30.06	28,192	+0.08(+0.28%)
Apr 27, 2017	30.08	30.08	29.86	29.98	32,993	+0.03(+0.09%)
Apr 26, 2017	29.95	29.98	29.83	29.95	46,362	-0.01(-0.03%)
Apr 25, 2017	29.87	30.02	29.82	29.96	29,293	+0.14(+0.47%)
Apr 24, 2017	29.80	29.88	29.70	29.82	22,502	+0.24(+0.83%)
Apr 21, 2017	29.56	29.61	29.52	29.57	28,583	-0.02(-0.06%)
Apr 20, 2017	29.67	29.73	29.58	29.59	23,256	-0.05(-0.16%)
Apr 19, 2017	29.79	29.79	29.61	29.64	27,995	-0.08(-0.25%)
Apr 18, 2017	29.51	29.84	29.51	29.71	59,569	+0.26(+0.88%)
Apr 17, 2017	29.47	29.63	29.45	29.45	33,555	+0.10(+0.34%)
Apr 13, 2017	29.42	29.43	29.34	29.35	39,406	-0.17(-0.57%)
Apr 12, 2017	29.33	29.54	29.32	29.52	48,404	+0.15(+0.51%)
Apr 11, 2017	29.36	29.44	29.31	29.37	68,318	+0.08(+0.26%)
Apr 10, 2017	29.33	29.37	29.23	29.30	866,078	+0.17(+0.58%)
Apr 07, 2017	29.38	29.38	29.10	29.13	35,450	-0.19(-0.64%)
Apr 06, 2017	29.44	29.44	29.28	29.32	48,509	-0.09(-0.32%)
Apr 05, 2017	29.34	29.51	29.29	29.41	77,065	-0.06(-0.19%)
Apr 04, 2017	29.47	29.50	29.34	29.47	54,818	+0.08(+0.26%)
Apr 03, 2017	29.41	29.44	29.28	29.39	144,027	-0.04(-0.13%)
Mar 31, 2017	29.44	29.50	29.26	29.43	44,898	+0.17(+0.58%)
Mar 30, 2017	29.33	29.54	29.25	29.26	42,969	-0.23(-0.77%)
Mar 29, 2017	29.42	29.49	29.42	29.49	8,778	-0.02(-0.06%)
Mar 28, 2017	29.70	29.77	29.50	29.50	22,378	-0.21(-0.70%)
Mar 27, 2017	29.79	29.87	29.65	29.71	28,948	+0.24(+0.80%)
Mar 24, 2017	29.35	29.61	29.35	29.48	60,686	+0.02(+0.06%)
Mar 23, 2017	29.58	29.59	29.16	29.46	64,793	-0.08(-0.26%)
Mar 22, 2017	29.53	29.66	29.53	29.53	20,992	-0.03(-0.09%)
Mar 21, 2017	29.46	29.59	29.46	29.56	24,584	+0.20(+0.67%)
Mar 20, 2017	29.41	29.46	29.36	29.36	23,244	-0.06(-0.19%)
Mar 17, 2017	29.39	29.45	29.24	29.42	99,940	+0.02(+0.06%)
Mar 16, 2017	29.21	29.40	29.21	29.40	43,177	+0.14(+0.48%)
Mar 15, 2017	28.96	29.26	28.95	29.26	46,663	+0.37(+1.27%)
Mar 14, 2017	28.93	29.04	28.84	28.89	45,678	-0.18(-0.61%)
Mar 13, 2017	28.91	29.15	28.91	29.07	32,634	-0.04(-0.13%)
Mar 10, 2017	28.89	29.13	28.89	29.11	41,715	+0.27(+0.95%)
Mar 09, 2017	28.95	28.98	28.81	28.84	42,776	+0.04(+0.13%)
Mar 08, 2017	28.88	28.93	28.77	28.80	60,193	-0.16(-0.55%)
Mar 07, 2017	28.98	29.05	28.84	28.96	232,028	+0.00(+0.00%)
Mar 06, 2017	29.13	29.13	28.95	28.96	258,873	-0.09(-0.32%)
Mar 03, 2017	28.94	29.11	28.92	29.05	8,265	+0.23(+0.78%)
Mar 02, 2017	28.91	28.95	28.82	28.83	44,192	-0.26(-0.90%)

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.