Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.51	27.76	26.91	27.42	652,840	-0.05(-0.18%)
May 30, 2017	27.31	27.95	26.90	27.47	566,686	+0.11(+0.40%)
May 26, 2017	27.87	28.20	27.25	27.36	471,594	-0.49(-1.76%)
May 25, 2017	27.44	27.91	27.11	27.85	348,837	+0.33(+1.20%)
May 24, 2017	27.86	28.25	27.25	27.52	318,093	-0.36(-1.29%)
May 23, 2017	27.85	28.06	27.16	27.88	673,376	+0.06(+0.22%)
May 22, 2017	28.10	28.20	27.53	27.82	419,218	-0.19(-0.68%)
May 19, 2017	27.90	28.42	27.75	28.01	279,478	+0.08(+0.29%)
May 18, 2017	27.48	27.99	27.23	27.93	760,491	+0.52(+1.90%)
May 17, 2017	28.02	28.36	27.24	27.41	746,181	-1.03(-3.62%)
May 16, 2017	27.34	28.89	27.34	28.44	1,174,706	+1.22(+4.48%)
May 15, 2017	26.88	27.30	26.64	27.22	667,053	+0.30(+1.11%)
May 12, 2017	26.40	26.96	26.09	26.92	1,365,569	+0.51(+1.93%)
May 11, 2017	26.90	26.90	25.82	26.41	2,046,782	-0.86(-3.15%)
May 10, 2017	29.13	29.14	25.63	27.27	4,894,975	-4.89(-15.21%)
May 09, 2017	32.44	32.97	31.29	32.16	120,832	+0.42(+1.32%)
May 08, 2017	31.92	31.93	31.22	31.74	145,110	-0.22(-0.69%)
May 05, 2017	32.18	32.18	31.39	31.96	187,474	-0.26(-0.81%)
May 04, 2017	32.63	32.82	32.63	32.22	217,934	-0.25(-0.77%)
May 03, 2017	33.00	33.44	32.14	32.47	111,161	-0.74(-2.23%)
May 02, 2017	33.64	33.75	32.89	33.21	104,848	-0.44(-1.31%)
May 01, 2017	34.06	34.45	33.36	33.65	108,670	-0.41(-1.20%)
Apr 28, 2017	34.20	34.45	33.11	34.06	231,123	+0.22(+0.65%)
Apr 27, 2017	33.31	34.22	32.99	33.84	156,431	+0.48(+1.44%)
Apr 26, 2017	33.29	33.63	32.96	33.36	119,837	+0.07(+0.21%)
Apr 25, 2017		33.50	32.55	33.29	106,270	+0.47(+1.43%)
Apr 24, 2017	33.07	33.07	32.39	32.82	130,308	+0.28(+0.86%)
Apr 21, 2017	33.33	33.42	32.12	32.54	221,622	-0.92(-2.75%)
Apr 20, 2017	33.65	33.65	33.07	33.46	88,059	+0.01(+0.03%)
Apr 19, 2017	33.63	33.89	33.23	33.45	170,861	-0.02(-0.06%)
Apr 18, 2017	33.96	33.96	33.03	33.47	107,361	-0.60(-1.76%)
Apr 17, 2017	34.16	34.22	33.80	34.07	86,109	-0.10(-0.29%)
Apr 13, 2017	33.69	35.76	33.31	34.17	156,893	+0.43(+1.27%)
Apr 12, 2017	33.52	33.97	33.08	33.74	183,756	+0.17(+0.51%)
Apr 11, 2017	33.52	33.71	32.97	33.57	101,330	-0.05(-0.15%)
Apr 10, 2017	33.99	34.40	33.56	33.62	162,385	-0.24(-0.71%)
Apr 07, 2017	33.90	33.96	33.20	33.86	267,059	-0.13(-0.38%)
Apr 06, 2017	34.26	34.57	33.37	33.99	270,752	-0.15(-0.44%)
Apr 05, 2017	33.78	34.47	33.30	34.14	249,082	+0.43(+1.28%)
Apr 04, 2017	33.97	34.55	33.43	33.71	347,898	-0.31(-0.91%)
Apr 03, 2017	34.03	34.20	32.88	34.02	332,253	-0.09(-0.26%)
Mar 31, 2017	34.95	34.95	33.81	34.11	690,456	-0.48(-1.39%)
Mar 30, 2017	35.19	35.22	33.89	34.59	302,092	-0.52(-1.48%)
Mar 29, 2017	35.36	35.66	34.86	35.11	208,852	-0.10(-0.28%)
Mar 28, 2017	35.71	36.21	34.80	35.21	249,414	-0.70(-1.95%)
Mar 27, 2017	34.43	36.15	34.17	35.91	290,873	+1.16(+3.34%)
Mar 24, 2017	34.54	35.07	34.20	34.75	260,766	+0.37(+1.08%)
Mar 23, 2017	34.11	35.17	34.02	34.38	246,692	+0.22(+0.64%)
Mar 22, 2017	33.80	34.44	33.40	34.16	173,561	+0.47(+1.40%)
Mar 21, 2017	35.46	35.46	33.64	33.69	281,230	-1.76(-4.96%)
Mar 20, 2017	34.10	35.63	33.22	35.45	223,618	+1.31(+3.84%)
Mar 17, 2017	34.21	34.43	33.87	34.14	481,059	-0.37(-1.07%)
Mar 16, 2017	35.48	35.68	33.35	34.51	644,539	-1.65(-4.56%)
Mar 15, 2017	35.30	36.38	35.13	36.16	169,450	+0.94(+2.67%)
Mar 14, 2017	35.59	35.70	34.90	35.22	117,670	-0.56(-1.57%)
Mar 13, 2017	35.39	36.42	35.11	35.78	242,789	+0.27(+0.76%)
Mar 10, 2017	36.32	36.51	34.13	35.51	449,910	-0.61(-1.69%)
Mar 09, 2017	36.91	37.38	35.66	36.12	313,721	-1.24(-3.32%)
Mar 08, 2017	36.50	38.03	36.31	37.36	331,675	+0.89(+2.44%)
Mar 07, 2017	37.82	37.99	36.39	36.47	279,212	-1.56(-4.10%)
Mar 06, 2017	37.13	38.39	36.64	38.03	633,566	+0.44(+1.17%)
Mar 03, 2017	35.51	38.75	34.87	37.59	1,253,285	+2.16(+6.10%)
Mar 02, 2017	34.39	36.04	34.05	35.43	3,157,707	+1.11(+3.23%)

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.