Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.27	22.63	21.65	22.48	444,236	+0.25(+1.12%)
May 30, 2017	23.12	23.20	22.15	22.23	340,952	-1.02(-4.38%)
May 26, 2017	23.16	23.24	21.95	23.24	706,255	-0.01(-0.03%)
May 25, 2017	27.14	27.14	22.83	23.25	1,219,377	-3.18(-12.04%)
May 24, 2017	26.92	27.02	25.89	26.44	315,535	-0.78(-2.85%)
May 23, 2017	27.69	27.69	27.15	27.21	186,489	-0.45(-1.61%)
May 22, 2017	27.05	27.73	26.99	27.66	136,897	+0.72(+2.66%)
May 19, 2017	26.94	27.14	26.50	26.94	170,089	-0.02(-0.06%)
May 18, 2017	26.68	27.12	26.42	26.96	211,921	+0.29(+1.07%)
May 17, 2017	27.36	27.37	26.53	26.67	196,741	-1.00(-3.62%)
May 16, 2017	27.88	28.18	27.57	27.67	160,963	-0.15(-0.53%)
May 15, 2017	27.65	28.03	27.45	27.82	141,823	+0.29(+1.05%)
May 12, 2017	28.03	28.24	27.44	27.53	247,488	-0.75(-2.67%)
May 11, 2017	27.96	28.41	27.88	28.28	264,141	+0.19(+0.67%)
May 10, 2017	27.83	28.16	27.66	28.09	147,824	+0.15(+0.54%)
May 09, 2017	27.92	28.08	27.63	27.94	179,959	+0.14(+0.52%)
May 08, 2017	27.72	28.02	27.66	27.80	216,657	+0.06(+0.22%)
May 05, 2017	27.90	27.90	27.54	27.74	178,880	-0.11(-0.41%)
May 04, 2017	27.75	28.04	27.48	27.85	213,170	+0.16(+0.57%)
May 03, 2017	27.97	28.34	27.50	27.69	178,966	-0.41(-1.48%)
May 02, 2017	28.12	28.25	27.73	28.11	211,441	-0.05(-0.19%)
May 01, 2017	27.86	28.44	27.86	28.16	206,370	+0.41(+1.47%)
Apr 28, 2017	28.45	28.45	27.51	27.75	249,547	-0.75(-2.65%)
Apr 27, 2017	28.15	28.53	28.15	28.51	157,914	+0.39(+1.39%)
Apr 26, 2017	27.41	28.22	27.30	28.12	288,797	+0.74(+2.70%)
Apr 25, 2017	27.07	27.63	27.05	27.38	230,635	+0.47(+1.74%)
Apr 24, 2017	26.74	27.00	26.51	26.91	205,437	+0.50(+1.88%)
Apr 21, 2017	26.62	26.71	26.39	26.41	181,749	-0.30(-1.12%)
Apr 20, 2017	26.51	26.99	26.46	26.71	116,994	+0.32(+1.21%)
Apr 19, 2017	26.40	26.67	26.32	26.39	159,745	+0.04(+0.14%)
Apr 18, 2017	26.40	26.48	26.16	26.35	202,099	-0.18(-0.68%)
Apr 17, 2017	26.30	26.56	26.22	26.53	170,103	+0.27(+1.03%)
Apr 13, 2017	26.48	26.60	25.36	26.26	170,608	-0.28(-1.05%)
Apr 12, 2017	26.55	26.73	26.33	26.54	233,529	-0.10(-0.37%)
Apr 11, 2017	26.16	26.98	26.16	26.64	183,831	+0.43(+1.64%)
Apr 10, 2017	26.00	26.56	25.73	26.21	368,861	+0.23(+0.90%)
Apr 07, 2017	26.17	26.34	25.97	25.98	203,052	-0.23(-0.89%)
Apr 06, 2017	25.98	26.23	25.88	26.21	199,773	+0.26(+0.99%)
Apr 05, 2017	26.17	26.19	25.81	25.95	324,269	-0.12(-0.46%)
Apr 04, 2017	25.97	26.28	25.76	26.07	264,478	+0.14(+0.52%)
Apr 03, 2017	26.31	26.59	25.87	25.94	265,820	-0.45(-1.71%)
Mar 31, 2017	26.47	26.71	26.19	26.39	451,499	-0.12(-0.46%)
Mar 30, 2017	26.02	26.65	25.96	26.51	382,020	+0.54(+2.09%)
Mar 29, 2017	25.54	26.05	25.45	25.97	317,363	+0.32(+1.26%)
Mar 28, 2017	25.35	25.76	25.15	25.64	252,504	+0.14(+0.53%)
Mar 27, 2017	25.22	25.68	25.22	25.51	263,135	+0.05(+0.18%)
Mar 24, 2017	25.42	25.94	25.12	25.46	251,214	+0.07(+0.27%)
Mar 23, 2017	25.12	25.74	24.99	25.39	277,001	+0.24(+0.96%)
Mar 22, 2017	24.78	25.28	24.32	25.15	345,802	+0.26(+1.03%)
Mar 21, 2017	25.34	25.34	24.78	24.90	229,043	-0.29(-1.14%)
Mar 20, 2017	25.30	25.30	24.97	25.18	287,092	-0.25(-0.98%)
Mar 17, 2017	24.66	25.51	24.52	25.43	846,486	+0.72(+2.90%)
Mar 16, 2017	24.29	24.87	24.29	24.72	235,486	+0.55(+2.29%)
Mar 15, 2017	23.79	24.26	23.61	24.16	288,584	+0.45(+1.90%)
Mar 14, 2017	23.70	24.00	23.35	23.71	181,083	-0.07(-0.28%)
Mar 13, 2017	23.72	24.12	23.64	23.78	255,562	+0.11(+0.48%)
Mar 10, 2017	24.09	24.23	23.63	23.67	168,862	-0.26(-1.10%)
Mar 09, 2017	24.27	24.54	23.88	23.93	244,201	-0.37(-1.51%)
Mar 08, 2017	24.24	24.60	24.24	24.30	241,242	+0.07(+0.31%)
Mar 07, 2017	25.20	25.24	24.18	24.22	435,768	-0.99(-3.93%)
Mar 06, 2017	25.19	25.26	24.92	25.21	280,620	-0.02(-0.06%)
Mar 03, 2017	25.50	25.68	24.72	25.23	286,856	-0.47(-1.84%)
Mar 02, 2017	26.03	26.28	25.59	25.70	208,480	-0.40(-1.52%)

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.