Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.09	29.15	28.72	28.84	500,516	+0.04(+0.14%)
May 30, 2017	28.59	28.86	28.57	28.80	340,792	+0.29(+1.01%)
May 26, 2017	28.56	28.64	28.42	28.51	369,788	-0.22(-0.75%)
May 25, 2017	28.76	28.85	28.63	28.72	555,479	-0.22(-0.74%)
May 24, 2017	28.72	28.95	28.66	28.94	669,290	-0.18(-0.63%)
May 23, 2017	29.16	29.23	28.95	29.12	273,790	+0.06(+0.19%)
May 22, 2017	29.21	29.25	28.97	29.07	438,195	-0.08(-0.27%)
May 19, 2017	28.92	29.23	28.92	29.15	387,327	+0.42(+1.47%)
May 18, 2017	28.38	28.79	28.37	28.72	614,380	+0.26(+0.93%)
May 17, 2017	28.92	28.96	28.45	28.46	941,183	-1.11(-3.75%)
May 16, 2017	29.65	29.74	29.56	29.57	362,242	-0.10(-0.35%)
May 15, 2017	29.42	29.75	29.39	29.67	813,922	+0.21(+0.70%)
May 12, 2017	29.52	29.61	29.41	29.47	897,722	-0.30(-0.99%)
May 11, 2017	29.80	29.84	29.48	29.76	563,605	+0.00(+0.00%)
May 10, 2017	29.68	29.85	29.64	29.76	763,081	+0.06(+0.21%)
May 09, 2017	29.88	29.93	29.67	29.70	1,076,934	+0.07(+0.24%)
May 08, 2017	29.75	29.79	29.54	29.63	1,279,140	-0.52(-1.72%)
May 05, 2017	30.36	30.37	30.11	30.15	969,690	+0.25(+0.83%)
May 04, 2017	29.91	29.97	29.75	29.90	1,149,926	+0.28(+0.94%)
May 03, 2017	29.76	29.78	29.56	29.62	947,683	-0.05(-0.16%)
May 02, 2017	29.70	29.75	29.51	29.67	1,499,031	+0.51(+1.75%)
May 01, 2017	29.15	29.25	29.07	29.16	387,007	+0.16(+0.55%)
Apr 28, 2017	29.23	29.24	28.99	29.00	454,182	-0.10(-0.36%)
Apr 27, 2017	29.04	29.18	28.93	29.10	515,515	+0.03(+0.11%)
Apr 26, 2017	29.22	29.26	29.03	29.07	1,113,200	+0.17(+0.58%)
Apr 25, 2017	29.18	29.20	28.90	28.90	1,154,573	-0.18(-0.60%)
Apr 24, 2017	29.01	29.35	28.87	29.08	1,462,445	+1.33(+4.81%)
Apr 21, 2017	27.57	27.76	27.40	27.74	1,118,062	+0.44(+1.61%)
Apr 20, 2017	27.13	27.41	27.09	27.30	716,758	+0.45(+1.66%)
Apr 19, 2017	27.02	27.10	26.79	26.86	530,371	+0.18(+0.66%)
Apr 18, 2017	26.77	26.88	26.57	26.68	684,030	-0.39(-1.45%)
Apr 17, 2017	26.98	27.07	26.86	27.07	279,753	+0.24(+0.89%)
Apr 13, 2017	26.99	27.18	26.82	26.83	592,482	-0.51(-1.87%)
Apr 12, 2017	27.45	27.46	27.21	27.34	449,615	-0.28(-1.01%)
Apr 11, 2017	27.60	27.65	27.30	27.62	824,414	+0.09(+0.32%)
Apr 10, 2017	27.63	27.69	27.51	27.53	353,173	-0.22(-0.78%)
Apr 07, 2017	27.61	27.82	27.60	27.75	728,612	+0.25(+0.90%)
Apr 06, 2017	27.53	27.68	27.44	27.50	579,986	+0.01(+0.03%)
Apr 05, 2017	27.86	28.00	27.49	27.49	627,803	-0.36(-1.29%)
Apr 04, 2017	27.76	27.87	27.71	27.85	502,584	+0.19(+0.69%)
Apr 03, 2017	27.96	28.05	27.51	27.66	609,315	-0.42(-1.48%)
Mar 31, 2017	27.65	28.17	27.65	28.08	791,677	+0.12(+0.43%)
Mar 30, 2017	28.09	28.21	27.94	27.96	719,817	+0.04(+0.14%)
Mar 29, 2017	27.57	27.95	27.55	27.92	501,572	+0.00(+0.00%)
Mar 28, 2017	27.83	28.09	27.82	27.92	786,239	+0.14(+0.52%)
Mar 27, 2017	27.58	27.85	27.54	27.77	614,090	-0.23(-0.83%)
Mar 24, 2017	27.87	28.19	27.87	28.01	789,849	-0.21(-0.74%)
Mar 23, 2017	28.18	28.46	28.12	28.21	856,396	+0.38(+1.35%)
Mar 22, 2017	27.68	27.94	27.55	27.84	766,675	-0.03(-0.11%)
Mar 21, 2017	28.55	28.58	27.85	27.87	894,057	-0.24(-0.85%)
Mar 20, 2017	28.23	28.36	28.01	28.11	823,544	+0.12(+0.43%)
Mar 17, 2017	28.05	28.11	27.85	27.99	746,964	-0.12(-0.43%)
Mar 16, 2017	27.93	28.19	27.93	28.11	716,849	+0.03(+0.11%)
Mar 15, 2017	27.87	28.10	27.80	28.08	869,196	+0.49(+1.77%)
Mar 14, 2017	27.56	27.65	27.41	27.59	675,608	-0.38(-1.37%)
Mar 13, 2017	27.99	28.04	27.81	27.97	815,043	-0.08(-0.28%)
Mar 10, 2017	28.05	28.09	27.86	28.05	746,833	+0.21(+0.75%)
Mar 09, 2017	27.77	27.89	27.67	27.85	930,670	+0.24(+0.85%)
Mar 08, 2017	27.81	27.91	27.59	27.61	515,018	-0.04(-0.14%)
Mar 07, 2017	27.67	27.78	27.52	27.65	553,138	-0.02(-0.09%)
Mar 06, 2017	27.70	27.71	27.59	27.67	434,096	-0.25(-0.90%)
Mar 03, 2017	27.55	27.93	27.55	27.93	856,974	+0.55(+2.01%)
Mar 02, 2017	27.26	27.49	27.23	27.37	1,529,548	-0.24(-0.88%)

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.