Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.57	27.97	26.82	27.79	18,101	+0.38(+1.39%)
May 30, 2017	27.79	27.84	27.40	27.41	3,359	-0.32(-1.15%)
May 26, 2017	27.75	27.95	27.56	27.73	2,982	-0.02(-0.06%)
May 25, 2017	27.66	27.91	27.66	27.75	4,261	+0.11(+0.38%)
May 24, 2017	28.21	28.21	27.60	27.64	10,211	-0.31(-1.11%)
May 23, 2017	28.02	28.25	27.76	27.95	18,884	-0.02(-0.06%)
May 22, 2017	29.03	29.03	27.88	27.97	9,133	-0.06(-0.22%)
May 19, 2017	28.41	29.03	27.88	28.03	39,317	-0.47(-1.65%)
May 18, 2017	28.29	29.24	28.16	28.50	20,308	+0.18(+0.62%)
May 17, 2017	28.61	29.08	28.08	28.33	26,986	-0.62(-2.14%)
May 16, 2017	28.60	29.17	28.55	28.95	7,627	+0.38(+1.33%)
May 15, 2017	28.33	29.12	28.15	28.57	13,730	+0.19(+0.69%)
May 12, 2017	28.62	29.57	27.73	28.37	16,849	-0.34(-1.17%)
May 11, 2017	30.26	30.26	27.43	28.71	18,913	-0.83(-2.82%)
May 10, 2017	29.90	29.94	29.34	29.54	7,136	-0.30(-1.01%)
May 09, 2017	30.06	30.06	29.57	29.84	8,642	+0.09(+0.30%)
May 08, 2017	30.21	30.39	29.87	29.75	6,686	-0.14(-0.47%)
May 05, 2017	30.62	30.68	29.65	29.89	5,824	+0.27(+0.92%)
May 04, 2017	29.25	29.68	28.75	29.62	10,339	+0.48(+1.64%)
May 03, 2017	29.59	29.95	28.44	29.14	28,545	-0.25(-0.84%)
May 02, 2017	28.71	29.55	28.60	29.39	12,483	+0.71(+2.46%)
May 01, 2017	29.39	30.14	28.19	28.68	25,628	-0.71(-2.40%)
Apr 28, 2017	29.68	30.23	29.04	29.39	38,361	-0.58(-1.94%)
Apr 27, 2017	30.15	30.28	29.61	29.97	17,040	-0.06(-0.21%)
Apr 26, 2017	30.09	30.84	29.67	30.03	21,720	-0.15(-0.50%)
Apr 25, 2017	30.56	30.56	30.17	30.18	22,954	-0.34(-1.13%)
Apr 24, 2017	31.07	31.07	30.27	30.53	20,769	-0.10(-0.32%)
Apr 21, 2017	30.56	30.76	30.32	30.62	12,090	+0.00(+0.00%)
Apr 20, 2017	30.79	30.89	30.50	30.62	24,464	+0.45(+1.49%)
Apr 19, 2017	29.93	30.33	29.93	30.17	9,309	-0.11(-0.35%)
Apr 18, 2017	30.52	30.56	30.27	30.28	3,324	-0.13(-0.44%)
Apr 17, 2017	30.80	30.80	30.09	30.41	6,485	+0.09(+0.29%)
Apr 13, 2017	30.41	30.96	30.27	30.32	12,145	+0.04(+0.15%)
Apr 12, 2017	29.92	30.71	29.92	30.28	25,128	+0.28(+0.94%)
Apr 11, 2017	29.94	30.52	29.34	30.00	23,996	+0.05(+0.18%)
Apr 10, 2017	29.83	30.47	29.83	29.94	14,134	-0.43(-1.42%)
Apr 07, 2017	30.14	30.70	29.63	30.38	23,172	-0.14(-0.46%)
Apr 06, 2017	30.84	31.33	30.32	30.52	73,171	+0.09(+0.29%)
Apr 05, 2017	31.33	31.42	29.93	30.43	45,863	-0.86(-2.76%)
Apr 04, 2017	31.55	31.55	30.67	31.29	14,048	-0.03(-0.08%)
Apr 03, 2017	31.76	31.78	31.25	31.32	18,854	-0.03(-0.08%)
Mar 31, 2017	30.98	31.59	30.98	31.35	35,570	+0.39(+1.25%)
Mar 30, 2017	29.91	31.02	29.80	30.96	12,286	+0.05(+0.17%)
Mar 29, 2017	30.01	31.77	28.65	30.91	75,511	+0.98(+3.27%)
Mar 28, 2017	29.33	30.27	28.86	29.93	64,375	+0.51(+1.74%)
Mar 27, 2017	28.93	29.51	28.93	29.42	5,560	+0.26(+0.88%)
Mar 24, 2017	28.98	29.55	28.96	29.16	8,594	+0.16(+0.55%)
Mar 23, 2017	28.56	29.30	28.35	29.00	9,343	+0.53(+1.86%)
Mar 22, 2017	27.90	28.67	27.84	28.47	21,889	+0.64(+2.28%)
Mar 21, 2017	29.00	29.00	27.81	27.84	9,403	-1.13(-3.90%)
Mar 20, 2017	29.09	29.12	28.81	28.96	8,058	-0.15(-0.52%)
Mar 17, 2017	28.92	29.33	28.55	29.11	23,747	+0.11(+0.40%)
Mar 16, 2017	28.33	29.41	28.33	29.00	7,054	-0.24(-0.82%)
Mar 15, 2017	28.55	29.32	28.14	29.24	4,947	+0.12(+0.42%)
Mar 14, 2017	28.46	29.28	28.46	29.11	4,389	-0.22(-0.75%)
Mar 13, 2017	29.03	29.75	28.05	29.34	16,851	+0.35(+1.22%)
Mar 10, 2017	29.48	29.52	28.63	28.98	18,710	-0.53(-1.79%)
Mar 09, 2017	29.74	29.75	29.34	29.51	15,234	-0.26(-0.89%)
Mar 08, 2017	30.01	30.01	29.72	29.78	15,294	-0.23(-0.76%)
Mar 07, 2017	29.91	30.03	29.83	30.01	16,513	+0.11(+0.35%)
Mar 06, 2017	30.13	30.13	29.65	29.90	15,237	-0.49(-1.60%)
Mar 03, 2017	30.42	30.75	30.02	30.39	29,910	-0.18(-0.58%)
Mar 02, 2017	30.90	30.98	30.22	30.56	5,314	-0.50(-1.62%)

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.