Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.00	32.70	31.75	32.55	49,271	+0.25(+0.77%)
May 30, 2017	32.35	32.90	32.10	32.30	44,889	+0.30(+0.94%)
May 26, 2017	29.90	32.15	29.90	32.00	60,661	+1.25(+4.07%)
May 25, 2017	30.85	31.06	29.40	30.75	30,291	+0.05(+0.16%)
May 24, 2017	30.85	30.95	30.30	30.70	28,247	+0.00(+0.00%)
May 23, 2017	31.00	31.10	30.45	30.70	12,155	-0.15(-0.49%)
May 22, 2017	30.00	31.00	30.00	30.85	40,181	+0.80(+2.66%)
May 19, 2017	30.05	30.50	30.00	30.05	39,970	+0.00(+0.00%)
May 18, 2017	29.55	30.10	29.43	30.05	16,213	+0.30(+1.01%)
May 17, 2017	30.35	30.65	29.50	29.75	47,983	-0.95(-3.09%)
May 16, 2017	30.95	31.10	30.50	30.70	20,396	-0.15(-0.49%)
May 15, 2017	30.60	31.00	30.55	30.85	25,616	+0.35(+1.15%)
May 12, 2017	30.45	30.60	30.35	30.50	25,815	-0.10(-0.33%)
May 11, 2017	30.65	30.80	30.50	30.60	22,188	-0.25(-0.81%)
May 10, 2017	31.10	31.40	30.80	30.85	24,679	-0.25(-0.80%)
May 09, 2017	30.85	31.23	30.82	31.10	30,422	+0.20(+0.65%)
May 08, 2017	30.35	30.90	30.35	30.90	30,723	+0.40(+1.31%)
May 05, 2017	30.80	31.05	30.25	30.50	42,603	-0.20(-0.65%)
May 04, 2017	30.85	30.90	30.50	30.70	8,281	+0.20(+0.66%)
May 03, 2017	30.70	30.70	30.15	30.50	47,132	-0.40(-1.29%)
May 02, 2017	30.95	31.05	30.85	30.90	21,172	+0.10(+0.32%)
May 01, 2017	30.15	31.00	30.15	30.80	38,279	+0.60(+1.99%)
Apr 28, 2017	30.25	30.55	30.05	30.20	28,885	-0.35(-1.15%)
Apr 27, 2017	30.45	30.80	30.30	30.55	17,185	+0.05(+0.16%)
Apr 26, 2017	30.15	30.65	30.15	30.50	27,546	+0.30(+0.99%)
Apr 25, 2017	30.25	30.60	30.10	30.20	39,586	+0.05(+0.17%)
Apr 24, 2017	30.00	30.20	29.65	30.15	33,069	+0.70(+2.38%)
Apr 21, 2017	29.45	29.70	29.05	29.45	40,478	-0.20(-0.67%)
Apr 20, 2017	29.10	29.90	28.95	29.65	58,215	+0.60(+2.07%)
Apr 19, 2017	28.80	29.25	28.75	29.05	62,761	+0.35(+1.22%)
Apr 18, 2017	28.80	29.00	28.65	28.70	19,844	-0.20(-0.69%)
Apr 17, 2017	28.60	29.45	28.45	28.90	57,026	+0.10(+0.35%)
Apr 13, 2017	28.50	28.95	28.27	28.80	64,532	+0.30(+1.05%)
Apr 12, 2017	28.20	28.65	28.05	28.50	33,519	+0.15(+0.53%)
Apr 11, 2017	28.00	28.50	27.80	28.35	44,985	+0.25(+0.89%)
Apr 10, 2017	28.12	28.50	27.90	28.10	29,764	-0.05(-0.18%)
Apr 07, 2017	28.15	28.25	27.90	28.15	43,368	+0.15(+0.54%)
Apr 06, 2017	27.70	28.10	27.65	28.00	54,458	+0.45(+1.63%)
Apr 05, 2017	27.75	28.10	27.50	27.55	37,275	-0.20(-0.72%)
Apr 04, 2017	28.10	28.10	27.35	27.75	40,202	-0.35(-1.25%)
Apr 03, 2017	27.90	28.20	27.70	28.10	45,168	+0.25(+0.90%)
Mar 31, 2017	27.30	28.00	27.25	27.85	117,777	+0.70(+2.58%)
Mar 30, 2017	28.00	28.00	27.00	27.15	31,800	-0.35(-1.27%)
Mar 29, 2017	27.00	27.55	27.00	27.50	37,130	+0.30(+1.10%)
Mar 28, 2017	27.20	27.65	26.90	27.20	33,461	-0.25(-0.91%)
Mar 27, 2017	26.55	27.60	26.50	27.45	30,958	+0.50(+1.86%)
Mar 24, 2017	27.00	27.20	26.85	26.95	20,980	+0.00(+0.00%)
Mar 23, 2017	26.50	27.20	26.50	26.95	43,023	+0.60(+2.28%)
Mar 22, 2017	26.70	26.95	26.04	26.35	34,391	-0.45(-1.68%)
Mar 21, 2017	27.50	27.65	26.80	26.80	25,696	-0.85(-3.07%)
Mar 20, 2017	27.10	28.20	27.10	27.65	27,468	+0.30(+1.10%)
Mar 17, 2017	27.75	28.10	27.25	27.35	42,053	-0.60(-2.15%)
Mar 16, 2017	27.55	28.25	27.55	27.95	42,186	+0.65(+2.38%)
Mar 15, 2017	26.85	27.55	26.85	27.30	16,642	+0.05(+0.18%)
Mar 14, 2017	27.80	27.80	27.25	27.25	21,339	-0.75(-2.68%)
Mar 13, 2017	28.90	29.16	27.75	28.00	29,236	-1.30(-4.44%)
Mar 10, 2017	29.00	30.95	28.60	29.30	96,692	+0.60(+2.09%)
Mar 09, 2017	27.25	30.70	27.25	28.70	120,892	+1.25(+4.55%)
Mar 08, 2017	27.75	27.75	27.17	27.45	21,430	-0.05(-0.18%)
Mar 07, 2017	27.85	28.05	27.50	27.50	14,658	-0.35(-1.26%)
Mar 06, 2017	27.75	29.35	27.45	27.85	35,607	-0.15(-0.54%)
Mar 03, 2017	28.15	28.15	27.75	28.00	21,260	-0.15(-0.53%)
Mar 02, 2017	28.25	28.32	27.70	28.15	28,316	+0.00(+0.00%)

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.