Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.72	25.23	24.32	25.19	841,415	+0.43(+1.75%)
May 30, 2017	25.69	25.77	24.67	24.76	467,724	-1.01(-3.92%)
May 26, 2017	26.06	26.09	25.73	25.77	341,229	-0.32(-1.24%)
May 25, 2017	26.42	26.56	25.98	26.09	178,561	-0.29(-1.09%)
May 24, 2017	26.42	26.54	26.06	26.38	127,983	-0.04(-0.14%)
May 23, 2017	26.09	26.56	25.80	26.42	152,647	+0.36(+1.39%)
May 22, 2017	25.98	26.20	25.69	26.06	181,932	+0.18(+0.70%)
May 19, 2017	26.02	26.20	25.66	25.88	219,523	-0.14(-0.55%)
May 18, 2017	25.84	26.20	25.66	26.02	207,884	+0.14(+0.56%)
May 17, 2017	26.71	26.74	25.59	25.88	257,131	-1.26(-4.65%)
May 16, 2017	27.21	27.43	26.60	27.14	228,896	-0.11(-0.40%)
May 15, 2017	27.25	27.43	26.99	27.25	183,965	+0.14(+0.53%)
May 12, 2017	27.28	27.28	26.74	27.10	159,212	-0.32(-1.18%)
May 11, 2017	27.61	27.82	26.99	27.43	367,009	-0.36(-1.30%)
May 10, 2017	27.79	28.00	27.51	27.79	154,646	-0.11(-0.39%)
May 09, 2017	28.26	28.47	27.72	27.90	182,431	-0.36(-1.28%)
May 08, 2017	27.97	28.29	27.86	28.26	186,050	+0.29(+1.03%)
May 05, 2017	28.11	28.45	27.64	27.97	208,924	-0.04(-0.13%)
May 04, 2017	28.15	28.40	27.79	28.00	132,607	-0.04(-0.13%)
May 03, 2017	27.50	28.08	27.43	28.04	380,920	+0.43(+1.57%)
May 02, 2017	27.93	27.93	27.50	27.61	299,775	-0.22(-0.78%)
May 01, 2017	27.46	27.97	27.25	27.82	225,967	+0.58(+2.12%)
Apr 28, 2017	28.00	28.22	27.19	27.25	247,203	-0.62(-2.23%)
Apr 27, 2017	28.91	28.91	27.65	27.87	327,707	-1.11(-3.84%)
Apr 26, 2017	28.76	29.45	28.55	28.98	342,863	+0.22(+0.75%)
Apr 25, 2017	28.91	29.34	28.73	28.76	190,122	+0.04(+0.12%)
Apr 24, 2017	28.94	29.16	28.50	28.73	217,879	+0.32(+1.14%)
Apr 21, 2017	28.01	28.55	27.80	28.41	300,048	+0.36(+1.28%)
Apr 20, 2017	27.47	28.05	27.44	28.05	183,290	+0.75(+2.76%)
Apr 19, 2017	27.29	27.65	27.15	27.29	148,616	+0.14(+0.53%)
Apr 18, 2017	26.83	27.15	26.57	27.15	259,620	+0.18(+0.66%)
Apr 17, 2017	26.68	27.11	26.50	26.97	285,641	+0.36(+1.35%)
Apr 13, 2017	27.22	27.33	26.58	26.61	205,716	-0.68(-2.50%)
Apr 12, 2017	27.83	28.12	27.29	27.29	200,022	-0.57(-2.06%)
Apr 11, 2017	27.47	27.94	27.40	27.87	226,552	+0.29(+1.04%)
Apr 10, 2017	27.83	28.12	27.33	27.58	125,955	-0.25(-0.90%)
Apr 07, 2017	27.87	28.05	27.62	27.83	318,842	-0.25(-0.89%)
Apr 06, 2017	27.65	28.15	27.47	28.08	174,834	+0.47(+1.69%)
Apr 05, 2017	28.41	28.58	27.58	27.62	305,454	-0.54(-1.91%)
Apr 04, 2017	27.98	28.19	27.69	28.15	242,817	+0.07(+0.26%)
Apr 03, 2017	28.48	28.48	27.98	28.08	206,796	-0.36(-1.26%)
Mar 31, 2017	28.84	28.84	28.41	28.44	291,399	-0.43(-1.49%)
Mar 30, 2017	27.90	28.91	27.83	28.87	228,360	+0.93(+3.34%)
Mar 29, 2017	28.19	28.19	27.76	27.94	142,478	-0.29(-1.02%)
Mar 28, 2017	27.76	28.28	27.54	28.23	131,014	+0.39(+1.42%)
Mar 27, 2017	27.47	27.85	26.65	27.83	172,835	-0.25(-0.89%)
Mar 24, 2017	27.94	28.48	27.72	28.08	264,101	+0.22(+0.77%)
Mar 23, 2017	27.65	28.30	27.47	27.87	198,358	+0.22(+0.78%)
Mar 22, 2017	27.44	27.69	26.90	27.65	714,150	-0.04(-0.13%)
Mar 21, 2017	29.70	29.70	27.65	27.69	269,651	-1.83(-6.20%)
Mar 20, 2017	30.13	30.23	29.48	29.52	299,843	-0.65(-2.14%)
Mar 17, 2017	30.31	30.38	29.73	30.16	1,591,275	-0.18(-0.59%)
Mar 16, 2017	30.45	30.77	30.20	30.34	214,048	+0.04(+0.12%)
Mar 15, 2017	30.45	30.70	30.02	30.31	198,394	+0.00(+0.00%)
Mar 14, 2017	30.23	30.40	29.84	30.31	191,247	+0.00(+0.00%)
Mar 13, 2017	30.20	30.77	29.95	30.31	233,788	+0.04(+0.12%)
Mar 10, 2017	30.63	30.74	29.88	30.27	325,299	-0.29(-0.94%)
Mar 09, 2017	30.63	30.95	30.41	30.56	286,977	-0.04(-0.12%)
Mar 08, 2017	31.20	31.49	30.59	30.59	193,806	-0.39(-1.27%)
Mar 07, 2017	31.27	31.33	30.95	30.99	163,702	-0.25(-0.80%)
Mar 06, 2017	31.24	31.53	30.88	31.24	184,560	-0.11(-0.34%)
Mar 03, 2017	31.45	31.70	31.27	31.35	203,993	-0.04(-0.11%)
Mar 02, 2017	32.24	32.24	31.31	31.38	260,119	-0.75(-2.34%)

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.