Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.30	29.30	28.86	29.26	183,626	+0.06(+0.22%)
May 30, 2017	28.96	29.28	27.96	29.19	135,341	+0.09(+0.32%)
May 26, 2017	29.15	29.28	28.82	29.10	201,948	-0.05(-0.16%)
May 25, 2017	29.28	29.61	28.96	29.15	257,073	-0.05(-0.16%)
May 24, 2017	29.15	29.65	28.96	29.19	386,280	+0.05(+0.16%)
May 23, 2017	29.52	29.52	28.96	29.15	232,114	-0.23(-0.78%)
May 22, 2017	29.47	29.63	29.19	29.38	271,128	+0.05(+0.16%)
May 19, 2017	29.10	29.61	29.01	29.33	963,675	+0.18(+0.63%)
May 18, 2017	29.56	29.56	29.01	29.15	515,394	-0.37(-1.25%)
May 17, 2017	29.75	29.98	29.33	29.52	295,700	-0.60(-1.99%)
May 16, 2017	30.25	30.62	29.84	30.12	303,549	-0.14(-0.46%)
May 15, 2017	29.56	30.71	29.56	30.25	230,129	+0.65(+2.18%)
May 12, 2017	30.16	30.21	29.52	29.61	218,368	-0.55(-1.83%)
May 11, 2017	30.62	30.62	29.84	30.16	252,965	-0.55(-1.80%)
May 10, 2017	30.48	30.71	30.30	30.71	209,471	+0.23(+0.76%)
May 09, 2017	30.62	30.71	30.25	30.48	278,897	-0.05(-0.15%)
May 08, 2017	30.67	30.90	30.44	30.53	352,192	-0.14(-0.45%)
May 05, 2017	30.81	30.81	30.41	30.67	169,676	-0.09(-0.30%)
May 04, 2017	31.27	31.36	30.69	30.76	150,717	-0.37(-1.19%)
May 03, 2017	31.27	31.36	31.04	31.13	318,046	-0.23(-0.74%)
May 02, 2017	30.81	31.41	30.58	31.36	679,014	+0.55(+1.80%)
May 01, 2017	30.76	30.95	30.48	30.81	406,073	+0.28(+0.91%)
Apr 28, 2017	30.71	30.71	30.16	30.53	516,376	-0.14(-0.45%)
Apr 27, 2017	30.48	30.95	30.44	30.67	480,417	+0.23(+0.76%)
Apr 26, 2017	30.16	30.90	30.16	30.44	315,744	+0.23(+0.76%)
Apr 25, 2017	30.02	30.44	29.84	30.21	372,387	+0.42(+1.39%)
Apr 24, 2017	29.98	30.02	29.58	29.79	301,407	+0.28(+0.94%)
Apr 21, 2017	29.65	29.72	29.47	29.52	363,428	-0.14(-0.47%)
Apr 20, 2017	29.47	29.93	29.10	29.65	423,028	+0.32(+1.10%)
Apr 19, 2017	28.92	29.40	28.92	29.33	352,297	+0.51(+1.76%)
Apr 18, 2017	28.82	29.01	28.45	28.82	371,567	-0.05(-0.16%)
Apr 17, 2017	28.59	28.87	28.45	28.87	478,482	+0.42(+1.46%)
Apr 13, 2017	29.05	29.33	28.45	28.45	268,011	-0.60(-2.06%)
Apr 12, 2017	29.70	29.79	29.05	29.05	293,584	-0.69(-2.33%)
Apr 11, 2017	29.05	29.84	28.92	29.75	424,423	+0.65(+2.22%)
Apr 10, 2017	29.05	29.45	28.92	29.10	330,429	+0.00(+0.00%)
Apr 07, 2017	28.87	29.24	28.87	29.10	386,052	+0.05(+0.16%)
Apr 06, 2017	29.28	29.38	28.59	29.05	605,808	-0.23(-0.79%)
Apr 05, 2017	28.92	29.47	28.92	29.28	712,315	+0.51(+1.76%)
Apr 04, 2017	28.64	28.87	28.59	28.78	341,892	+0.05(+0.16%)
Apr 03, 2017	29.10	29.28	28.59	28.73	365,912	-0.37(-1.27%)
Mar 31, 2017	29.10	29.33	28.92	29.10	497,711	+0.05(+0.16%)
Mar 30, 2017	28.92	29.15	28.78	29.05	272,496	+0.14(+0.48%)
Mar 29, 2017	28.78	29.12	28.64	28.92	355,920	+0.00(+0.00%)
Mar 28, 2017	28.64	29.03	28.22	28.92	330,156	+0.23(+0.80%)
Mar 27, 2017	28.45	28.92	28.04	28.69	388,654	-0.28(-0.96%)
Mar 24, 2017	29.33	29.79	28.87	28.96	571,280	-0.18(-0.63%)
Mar 23, 2017	29.33	29.47	27.95	29.15	1,453,615	+2.17(+8.03%)
Mar 22, 2017	26.93	27.16	26.61	26.98	484,360	+0.00(+0.00%)
Mar 21, 2017	27.12	27.44	26.33	26.98	808,204	-0.14(-0.51%)
Mar 20, 2017	27.81	27.99	26.84	27.12	659,610	-0.69(-2.49%)
Mar 17, 2017	28.41	28.41	27.76	27.81	1,066,612	-0.51(-1.79%)
Mar 16, 2017	28.41	28.45	28.09	28.32	363,480	+0.00(+0.00%)
Mar 15, 2017	28.64	28.64	27.95	28.32	475,229	-0.14(-0.49%)
Mar 14, 2017	28.55	28.62	28.09	28.45	223,419	+0.14(+0.49%)
Mar 13, 2017	28.64	28.73	27.90	28.32	220,601	-0.23(-0.81%)
Mar 10, 2017	28.13	28.64	27.99	28.55	312,651	+0.41(+1.48%)
Mar 09, 2017	28.73	28.78	28.09	28.13	189,918	-0.55(-1.93%)
Mar 08, 2017	28.87	28.96	28.45	28.69	331,167	-0.05(-0.16%)
Mar 07, 2017	28.18	28.82	28.04	28.73	397,333	+0.55(+1.96%)
Mar 06, 2017	27.86	28.27	27.86	28.18	235,312	+0.09(+0.33%)
Mar 03, 2017	27.58	28.22	27.49	28.09	664,483	+0.51(+1.84%)
Mar 02, 2017	27.90	27.90	27.51	27.58	422,268	-0.46(-1.64%)

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.