Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.12	33.21	32.72	32.83	335,448	-0.28(-0.84%)
May 30, 2017	32.95	33.20	32.88	33.11	372,443	-0.13(-0.38%)
May 26, 2017	33.06	33.29	32.91	33.24	777,581	-0.04(-0.11%)
May 25, 2017	32.72	33.42	32.68	33.27	1,397,891	+1.01(+3.12%)
May 24, 2017	32.10	32.33	32.07	32.27	407,643	+0.33(+1.04%)
May 23, 2017	31.97	32.03	31.77	31.93	316,926	+0.17(+0.54%)
May 22, 2017	31.74	31.85	31.55	31.76	431,931	+0.12(+0.37%)
May 19, 2017	31.56	31.79	31.56	31.65	503,459	+0.32(+1.03%)
May 18, 2017	31.16	31.56	31.03	31.32	784,296	+0.03(+0.09%)
May 17, 2017	32.18	32.19	31.29	31.29	532,210	-1.08(-3.34%)
May 16, 2017	32.44	32.52	32.18	32.37	375,598	+0.52(+1.64%)
May 15, 2017	31.85	32.00	31.70	31.85	398,542	+0.43(+1.38%)
May 12, 2017	31.16	31.50	31.16	31.42	262,103	+0.33(+1.07%)
May 11, 2017	31.15	31.23	30.93	31.09	198,889	-0.09(-0.29%)
May 10, 2017	31.25	31.39	31.09	31.18	354,873	+0.09(+0.29%)
May 09, 2017	31.12	31.23	31.02	31.09	379,566	+0.23(+0.76%)
May 08, 2017	30.96	30.96	30.79	30.85	325,269	-0.13(-0.44%)
May 05, 2017	30.71	31.08	30.66	30.99	596,900	+0.47(+1.53%)
May 04, 2017	30.56	30.69	30.38	30.52	647,447	-0.14(-0.44%)
May 03, 2017	30.78	30.83	30.63	30.65	456,827	-0.16(-0.53%)
May 02, 2017	30.64	30.95	30.47	30.82	628,586	+0.68(+2.27%)
May 01, 2017	29.83	30.18	29.71	30.13	569,429	+0.26(+0.87%)
Apr 28, 2017	29.88	30.19	29.67	29.87	823,046	+0.48(+1.62%)
Apr 27, 2017	29.64	29.67	29.28	29.39	1,003,696	-0.13(-0.46%)
Apr 26, 2017	30.60	30.74	29.38	29.53	1,828,102	+0.91(+3.18%)
Apr 25, 2017	28.58	28.85	28.24	28.62	1,387,573	+0.89(+3.21%)
Apr 24, 2017	27.77	27.87	27.58	27.73	729,929	-0.17(-0.61%)
Apr 21, 2017	27.89	28.00	27.76	27.90	688,928	-0.29(-1.02%)
Apr 20, 2017	28.13	28.23	28.03	28.19	460,707	+0.24(+0.87%)
Apr 19, 2017	28.04	28.11	27.85	27.95	208,857	+0.04(+0.13%)
Apr 18, 2017	27.95	28.02	27.79	27.91	317,461	-0.20(-0.70%)
Apr 17, 2017	28.01	28.16	27.95	28.11	139,952	+0.19(+0.68%)
Apr 13, 2017	28.00	28.21	27.91	27.92	204,842	-0.37(-1.30%)
Apr 12, 2017	28.51	28.57	28.20	28.29	272,836	+0.04(+0.16%)
Apr 11, 2017	28.31	28.37	27.97	28.24	180,739	-0.12(-0.41%)
Apr 10, 2017	28.44	28.58	28.32	28.36	230,350	-0.05(-0.19%)
Apr 07, 2017	28.23	28.55	28.20	28.41	673,457	+0.20(+0.70%)
Apr 06, 2017	28.29	28.30	28.11	28.22	359,088	+0.14(+0.51%)
Apr 05, 2017	28.47	28.56	28.05	28.07	459,861	-0.54(-1.89%)
Apr 04, 2017	28.71	28.73	28.44	28.61	218,355	+0.08(+0.28%)
Apr 03, 2017	28.53	28.71	28.25	28.53	376,861	-0.16(-0.56%)
Mar 31, 2017	28.46	28.77	28.46	28.69	257,787	-0.17(-0.59%)
Mar 30, 2017	28.57	28.96	28.56	28.86	271,456	+0.28(+0.98%)
Mar 29, 2017	28.21	28.63	28.18	28.58	262,526	+0.33(+1.18%)
Mar 28, 2017	28.24	28.35	28.11	28.25	299,076	-0.07(-0.25%)
Mar 27, 2017	28.20	28.41	28.02	28.32	246,266	-0.21(-0.73%)
Mar 24, 2017	28.53	28.72	28.42	28.53	228,255	+0.20(+0.70%)
Mar 23, 2017	28.24	28.44	28.15	28.33	215,885	+0.30(+1.06%)
Mar 22, 2017	27.92	28.11	27.77	28.04	243,279	+0.27(+0.97%)
Mar 21, 2017	28.70	28.74	27.74	27.77	607,275	-0.49(-1.72%)
Mar 20, 2017	28.07	28.31	28.04	28.25	305,048	-0.08(-0.29%)
Mar 17, 2017	28.29	28.46	28.22	28.33	325,742	+0.06(+0.22%)
Mar 16, 2017	28.21	28.44	28.06	28.27	458,838	+0.49(+1.75%)
Mar 15, 2017	27.58	27.88	27.47	27.78	339,778	+0.33(+1.21%)
Mar 14, 2017	27.64	27.76	27.37	27.45	568,329	-0.39(-1.39%)
Mar 13, 2017	27.01	27.97	27.01	27.84	870,667	+1.22(+4.57%)
Mar 10, 2017	26.64	26.79	26.58	26.62	318,924	+0.05(+0.17%)
Mar 09, 2017	26.58	26.67	26.49	26.58	308,902	-0.20(-0.74%)
Mar 08, 2017	26.61	26.80	26.45	26.77	860,269	+0.40(+1.50%)
Mar 07, 2017	26.12	26.55	25.98	26.38	711,834	+0.11(+0.41%)
Mar 06, 2017	26.33	26.34	25.96	26.27	347,363	+0.17(+0.66%)
Mar 03, 2017	26.01	26.14	25.91	26.10	275,206	+0.46(+1.79%)
Mar 02, 2017	25.97	26.04	25.63	25.64	288,373	-0.53(-2.03%)

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.