Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.88	31.89	31.87	31.88	273,684	+0.00(+0.00%)
May 30, 2017	31.86	31.88	31.85	31.88	340,812	+0.01(+0.04%)
May 26, 2017	31.86	31.87	31.85	31.87	360,021	+0.03(+0.08%)
May 25, 2017	31.85	31.86	31.84	31.84	292,225	-0.01(-0.02%)
May 24, 2017	31.85	31.85	31.83	31.85	1,234,268	+0.00(+0.00%)
May 23, 2017	31.84	31.85	31.83	31.85	320,745	+0.01(+0.04%)
May 22, 2017	31.83	31.85	31.83	31.83	237,599	+0.02(+0.06%)
May 19, 2017	31.83	31.83	31.80	31.81	649,521	-0.01(-0.02%)
May 18, 2017	31.82	31.83	31.80	31.82	273,028	+0.00(+0.00%)
May 17, 2017	31.83	31.83	31.81	31.82	268,018	+0.00(+0.00%)
May 16, 2017	31.83	31.83	31.81	31.82	613,868	+0.00(+0.00%)
May 15, 2017	31.83	31.83	31.81	31.82	409,762	+0.01(+0.04%)
May 12, 2017	31.82	31.82	31.79	31.81	993,021	+0.01(+0.02%)
May 11, 2017	31.79	31.81	31.78	31.80	2,038,475	+0.01(+0.04%)
May 10, 2017	31.78	31.79	31.76	31.79	390,133	+0.03(+0.08%)
May 09, 2017	31.78	31.78	31.75	31.76	399,184	-0.01(-0.04%)
May 08, 2017	31.78	31.78	31.75	31.77	321,831	+0.01(+0.04%)
May 05, 2017	31.76	31.77	31.74	31.76	208,326	+0.01(+0.02%)
May 04, 2017	31.76	31.79	31.74	31.75	324,124	+0.03(+0.08%)
May 03, 2017	31.75	31.78	31.72	31.72	837,424	-0.01(-0.02%)
May 02, 2017	31.74	31.76	31.73	31.73	305,368	-0.01(-0.02%)
May 01, 2017	31.74	31.76	31.73	31.74	273,955	+0.00(+0.01%)
Apr 28, 2017	31.74	31.75	31.73	31.73	197,091	+0.00(+0.00%)
Apr 27, 2017	31.73	31.74	31.73	31.73	189,080	+0.01(+0.02%)
Apr 26, 2017	31.72	31.74	31.71	31.73	237,235	-0.01(-0.02%)
Apr 25, 2017	31.73	31.73	31.71	31.73	180,128	+0.01(+0.02%)
Apr 24, 2017	31.72	31.73	31.68	31.73	470,115	+0.02(+0.06%)
Apr 21, 2017	31.70	31.71	31.67	31.71	192,977	+0.00(+0.00%)
Apr 20, 2017	31.68	31.71	31.68	31.71	233,423	+0.03(+0.08%)
Apr 19, 2017	31.71	31.72	31.68	31.68	306,472	-0.01(-0.04%)
Apr 18, 2017	31.70	31.78	31.69	31.69	178,304	-0.01(-0.03%)
Apr 17, 2017	31.69	31.71	31.68	31.71	320,439	+0.03(+0.10%)
Apr 13, 2017	31.69	31.70	31.65	31.67	311,016	-0.01(-0.02%)
Apr 12, 2017	31.69	31.70	31.68	31.68	234,609	-0.01(-0.02%)
Apr 11, 2017	31.69	31.69	31.67	31.69	425,996	+0.00(+0.00%)
Apr 10, 2017	31.70	31.70	31.67	31.69	354,384	+0.02(+0.06%)
Apr 07, 2017	31.67	31.69	31.67	31.67	367,296	+0.00(+0.00%)
Apr 06, 2017	31.67	31.67	31.65	31.67	333,964	+0.01(+0.04%)
Apr 05, 2017	31.64	31.67	31.64	31.65	1,407,993	+0.01(+0.04%)
Apr 04, 2017	31.64	31.64	31.62	31.64	712,731	+0.01(+0.02%)
Apr 03, 2017	31.63	31.65	31.61	31.63	381,619	-0.00(-0.01%)
Mar 31, 2017	31.62	31.64	31.59	31.64	219,931	+0.02(+0.06%)
Mar 30, 2017	31.58	31.62	31.57	31.62	262,648	+0.09(+0.30%)
Mar 29, 2017	31.57	31.60	31.52	31.52	2,031,362	-0.03(-0.08%)
Mar 28, 2017	31.55	31.56	31.53	31.55	207,981	+0.01(+0.02%)
Mar 27, 2017	31.56	31.58	31.54	31.54	262,471	+0.00(+0.00%)
Mar 24, 2017	31.54	31.56	31.54	31.54	198,705	-0.01(-0.02%)
Mar 23, 2017	31.59	31.59	31.55	31.55	278,247	-0.03(-0.08%)
Mar 22, 2017	31.58	31.58	31.55	31.58	190,875	-0.01(-0.02%)
Mar 21, 2017	31.64	31.70	31.56	31.58	222,056	-0.05(-0.15%)
Mar 20, 2017	31.61	31.66	31.61	31.63	181,458	+0.03(+0.08%)
Mar 17, 2017	31.58	31.65	31.58	31.60	492,085	+0.03(+0.08%)
Mar 16, 2017	31.62	31.64	31.58	31.58	781,883	-0.02(-0.06%)
Mar 15, 2017	31.62	31.66	31.60	31.60	363,139	-0.03(-0.08%)
Mar 14, 2017	31.62	31.62	31.58	31.62	459,939	+0.01(+0.04%)
Mar 13, 2017	31.61	31.63	31.58	31.61	404,136	+0.01(+0.04%)
Mar 10, 2017	31.62	31.64	31.58	31.60	802,257	-0.02(-0.06%)
Mar 09, 2017	31.63	31.64	31.61	31.62	439,722	-0.01(-0.04%)
Mar 08, 2017	31.64	31.64	31.60	31.63	596,821	+0.03(+0.08%)
Mar 07, 2017	31.63	31.66	31.60	31.60	187,384	-0.04(-0.13%)
Mar 06, 2017	31.64	31.66	31.64	31.64	247,704	+0.01(+0.02%)
Mar 03, 2017	31.65	31.65	31.62	31.64	764,604	+0.01(+0.04%)
Mar 02, 2017	31.61	31.62	31.61	31.62	165,476	+0.01(+0.04%)

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.