Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.19	29.26	28.84	29.22	956,481	+0.16(+0.55%)
May 30, 2017	28.87	29.26	28.59	29.06	514,964	+0.09(+0.31%)
May 26, 2017	29.20	29.43	28.87	28.97	753,624	-0.30(-1.02%)
May 25, 2017	28.95	29.40	28.79	29.27	629,988	+0.52(+1.81%)
May 24, 2017	28.09	28.89	27.89	28.75	747,774	+0.72(+2.57%)
May 23, 2017	28.00	28.06	27.69	28.03	885,748	+0.02(+0.07%)
May 22, 2017	28.38	28.61	27.98	28.01	542,294	-0.40(-1.41%)
May 19, 2017	28.04	28.50	27.95	28.41	488,861	+0.35(+1.25%)
May 18, 2017	28.41	28.62	27.95	28.06	716,039	-0.28(-0.99%)
May 17, 2017	28.14	28.57	28.06	28.34	948,064	-0.03(-0.11%)
May 16, 2017	28.27	28.44	27.74	28.37	1,046,693	+0.13(+0.46%)
May 15, 2017	28.91	29.07	28.08	28.24	1,571,536	-0.67(-2.32%)
May 12, 2017	28.92	29.12	28.66	28.91	509,161	-0.15(-0.52%)
May 11, 2017	29.24	29.26	28.80	29.06	665,210	-0.24(-0.82%)
May 10, 2017	29.14	29.31	28.82	29.30	984,437	+0.18(+0.62%)
May 09, 2017	28.66	29.34	28.46	29.12	1,210,396	+0.63(+2.21%)
May 08, 2017	28.40	28.56	28.18	28.49	705,566	-0.01(-0.04%)
May 05, 2017	28.44	28.59	28.21	28.50	803,376	+0.20(+0.71%)
May 04, 2017	28.14	28.31	27.98	28.30	900,020	+0.10(+0.35%)
May 03, 2017	28.01	28.24	27.89	28.20	821,860	+0.02(+0.07%)
May 02, 2017	27.67	28.28	27.58	28.18	956,802	+0.64(+2.32%)
May 01, 2017	26.98	27.68	26.81	27.54	1,027,496	+0.66(+2.46%)
Apr 28, 2017	27.14	27.25	26.85	26.88	933,570	-0.19(-0.70%)
Apr 27, 2017	27.06	27.17	26.88	27.07	666,375	+0.06(+0.22%)
Apr 26, 2017	26.92	27.30	26.87	27.01	979,808	+0.09(+0.33%)
Apr 25, 2017	26.92	27.49	26.81	26.92	1,802,306	+0.21(+0.79%)
Apr 24, 2017	26.03	27.09	25.83	26.71	2,542,399	+1.80(+7.23%)
Apr 21, 2017	24.31	24.99	24.17	24.91	883,445	+0.63(+2.59%)
Apr 20, 2017	24.35	24.60	24.17	24.28	1,003,190	+0.03(+0.12%)
Apr 19, 2017	24.34	24.54	24.06	24.25	859,525	+0.05(+0.21%)
Apr 18, 2017	24.26	24.36	24.00	24.20	869,108	-0.10(-0.41%)
Apr 17, 2017	24.48	24.59	24.08	24.30	925,431	-0.05(-0.21%)
Apr 13, 2017	25.10	25.23	24.09	24.35	2,094,494	-0.87(-3.45%)
Apr 12, 2017	25.57	25.62	25.12	25.22	1,124,437	-0.44(-1.71%)
Apr 11, 2017	25.89	25.89	25.40	25.66	584,186	-0.24(-0.93%)
Apr 10, 2017	25.79	25.96	25.67	25.90	928,953	+0.09(+0.35%)
Apr 07, 2017	25.71	25.98	25.57	25.81	1,289,806	+0.05(+0.19%)
Apr 06, 2017	25.70	26.10	25.60	25.76	1,416,277	+0.12(+0.47%)
Apr 05, 2017	25.09	26.23	25.03	25.64	2,129,314	+0.58(+2.31%)
Apr 04, 2017	25.05	25.36	24.92	25.06	962,970	-0.07(-0.28%)
Apr 03, 2017	25.46	25.50	24.73	25.13	1,137,010	-0.23(-0.91%)
Mar 31, 2017	25.12	25.49	25.01	25.36	844,107	+0.28(+1.12%)
Mar 30, 2017	25.28	25.44	24.82	25.08	1,387,062	-0.14(-0.56%)
Mar 29, 2017	24.25	26.72	24.03	25.22	5,550,241	+1.30(+5.43%)
Mar 28, 2017	23.30	24.03	23.14	23.92	2,978,434	+0.57(+2.44%)
Mar 27, 2017	22.75	23.48	22.64	23.35	1,775,040	+0.35(+1.52%)
Mar 24, 2017	23.02	23.36	22.93	23.00	1,651,279	-0.10(-0.43%)
Mar 23, 2017	22.69	23.54	22.61	23.10	2,018,220	+0.38(+1.67%)
Mar 22, 2017	22.69	22.88	22.50	22.72	1,148,590	+0.02(+0.09%)
Mar 21, 2017	23.15	23.29	22.67	22.70	1,218,282	-0.38(-1.65%)
Mar 20, 2017	23.11	23.48	23.07	23.08	2,102,563	-0.70(-2.94%)
Mar 17, 2017	23.54	24.01	23.50	23.78	880,043	+0.08(+0.34%)
Mar 16, 2017	23.70	23.84	23.31	23.70	820,702	+0.00(+0.00%)
Mar 15, 2017	23.65	23.93	23.57	23.70	460,036	+0.13(+0.55%)
Mar 14, 2017	23.38	23.70	23.29	23.57	517,479	+0.12(+0.51%)
Mar 13, 2017	23.54	23.63	23.18	23.45	834,760	-0.10(-0.42%)
Mar 10, 2017	23.47	23.70	23.29	23.55	933,234	+0.21(+0.90%)
Mar 09, 2017	23.65	23.76	23.31	23.34	1,013,247	-0.36(-1.52%)
Mar 08, 2017	24.14	24.37	23.66	23.70	1,158,738	-0.47(-1.94%)
Mar 07, 2017	24.58	24.91	23.91	24.17	1,162,406	-0.40(-1.63%)
Mar 06, 2017	25.17	25.30	24.50	24.57	788,842	-0.60(-2.38%)
Mar 03, 2017	25.44	25.56	25.03	25.17	505,716	-0.21(-0.83%)
Mar 02, 2017	25.44	25.64	25.16	25.38	974,304	-0.14(-0.55%)

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.