Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.26	29.48	29.06	29.45	19,030,360	+0.35(+1.19%)
May 30, 2017	28.72	29.28	28.67	29.10	16,042,900	+0.40(+1.39%)
May 26, 2017	28.08	28.70	27.98	28.70	19,373,640	+0.41(+1.44%)
May 25, 2017	28.81	29.05	27.70	28.29	37,268,584	-0.52(-1.81%)
May 24, 2017	28.81	29.00	28.64	28.81	12,349,283	-0.02(-0.06%)
May 23, 2017	28.68	28.99	28.64	28.83	20,249,928	+0.26(+0.91%)
May 22, 2017	28.61	28.86	28.41	28.57	21,037,502	+0.17(+0.61%)
May 19, 2017	28.25	28.61	28.21	28.40	16,153,654	+0.22(+0.77%)
May 18, 2017	27.97	28.35	27.96	28.18	16,167,306	+0.04(+0.15%)
May 17, 2017	29.00	29.08	27.85	28.14	21,468,612	-0.87(-2.99%)
May 16, 2017	29.42	29.50	28.95	29.00	15,610,852	-0.35(-1.18%)
May 15, 2017	29.48	29.64	29.20	29.35	15,709,205	+0.17(+0.59%)
May 12, 2017	29.46	29.63	28.87	29.18	14,407,310	-0.43(-1.44%)
May 11, 2017	29.57	29.71	29.42	29.60	10,421,748	-0.10(-0.35%)
May 10, 2017	29.72	29.91	29.58	29.71	8,832,130	-0.03(-0.09%)
May 09, 2017	29.42	29.92	29.42	29.73	9,718,211	+0.25(+0.85%)
May 08, 2017	29.38	29.72	29.33	29.48	13,519,996	+0.17(+0.59%)
May 05, 2017	28.90	29.31	28.81	29.31	11,690,687	+0.54(+1.87%)
May 04, 2017	29.20	29.22	28.61	28.77	14,359,728	-0.29(-0.99%)
May 03, 2017	28.67	29.21	28.65	29.06	14,531,916	+0.24(+0.84%)
May 02, 2017	29.59	29.79	28.49	28.81	28,467,484	-0.87(-2.92%)
May 01, 2017	30.05	30.07	29.62	29.68	14,736,545	-0.38(-1.27%)
Apr 28, 2017	30.44	30.63	29.88	30.06	19,185,834	+0.09(+0.29%)
Apr 27, 2017	29.96	30.02	29.46	29.98	15,980,113	+0.14(+0.47%)
Apr 26, 2017	29.52	30.32	29.46	29.84	16,931,566	+0.34(+1.15%)
Apr 25, 2017	29.59	29.65	29.26	29.50	13,294,756	+0.07(+0.24%)
Apr 24, 2017	29.56	29.64	29.19	29.43	16,113,834	+0.14(+0.47%)
Apr 21, 2017	29.60	29.65	29.17	29.29	11,192,119	-0.30(-1.03%)
Apr 20, 2017	29.46	29.96	29.42	29.59	13,430,411	+0.27(+0.92%)
Apr 19, 2017	29.41	29.59	29.26	29.33	14,251,928	+0.09(+0.30%)
Apr 18, 2017	29.26	29.36	29.06	29.24	8,089,239	-0.18(-0.62%)
Apr 17, 2017	29.05	29.49	28.96	29.42	12,369,643	+0.44(+1.53%)
Apr 13, 2017	29.32	29.43	28.96	28.98	10,977,606	-0.48(-1.62%)
Apr 12, 2017	29.53	29.76	29.26	29.46	16,955,102	+0.02(+0.06%)
Apr 11, 2017	29.59	29.59	29.15	29.44	12,011,485	-0.04(-0.15%)
Apr 10, 2017	29.37	29.61	29.33	29.48	15,918,237	+0.23(+0.77%)
Apr 07, 2017	29.53	29.68	29.25	29.26	16,764,139	-0.39(-1.32%)
Apr 06, 2017	29.52	29.92	29.41	29.65	14,025,151	+0.14(+0.47%)
Apr 05, 2017	30.05	30.07	29.50	29.51	12,286,777	-0.23(-0.79%)
Apr 04, 2017	29.42	29.88	29.42	29.74	10,946,347	+0.09(+0.29%)
Apr 03, 2017	30.69	30.72	29.33	29.65	36,748,488	-1.03(-3.37%)
Mar 31, 2017	30.68	30.82	30.61	30.69	13,565,250	-0.04(-0.14%)
Mar 30, 2017	30.81	31.06	30.65	30.73	10,094,292	-0.11(-0.37%)
Mar 29, 2017	30.91	31.30	30.83	30.84	15,995,352	-0.02(-0.06%)
Mar 28, 2017	30.08	31.46	30.08	30.86	34,370,980	+0.74(+2.45%)
Mar 27, 2017	29.75	30.16	29.48	30.12	14,911,690	+0.13(+0.43%)
Mar 24, 2017	29.85	30.43	29.58	29.99	18,732,164	+0.26(+0.88%)
Mar 23, 2017	29.51	29.90	29.33	29.73	16,748,724	-0.11(-0.38%)
Mar 22, 2017	29.78	30.04	29.47	29.85	21,823,652	-0.14(-0.46%)
Mar 21, 2017	31.20	31.23	29.92	29.98	35,600,084	-1.01(-3.25%)
Mar 20, 2017	31.56	31.63	30.90	30.99	44,364,948	-0.54(-1.71%)
Mar 17, 2017	32.22	32.25	31.50	31.53	22,588,358	-0.65(-2.02%)
Mar 16, 2017	32.19	32.22	31.91	32.18	14,517,096	-0.01(-0.03%)
Mar 15, 2017	32.17	32.25	31.93	32.19	32,366,502	+0.11(+0.35%)
Mar 14, 2017	31.89	32.08	31.83	32.08	6,826,358	+0.08(+0.24%)
Mar 13, 2017	32.11	32.22	31.96	32.00	11,657,593	+0.03(+0.11%)
Mar 10, 2017	32.20	32.27	31.91	31.96	21,493,684	+0.00(+0.00%)
Mar 09, 2017	32.40	32.41	31.92	31.96	14,636,671	-0.38(-1.18%)
Mar 08, 2017	32.21	32.71	32.21	32.35	13,108,730	+0.11(+0.35%)
Mar 07, 2017	32.44	32.51	32.04	32.23	20,060,774	-0.34(-1.03%)
Mar 06, 2017	32.63	33.12	31.96	32.57	23,511,824	-0.27(-0.84%)
Mar 03, 2017	32.44	32.96	32.28	32.84	22,717,192	+0.40(+1.24%)
Mar 02, 2017	32.10	32.73	32.00	32.44	17,367,494	+0.28(+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.