Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.24	28.27	28.08	28.14	7,312	-0.22(-0.78%)
May 30, 2017	28.34	28.43	28.31	28.36	4,451	+0.23(+0.82%)
May 26, 2017	28.13	28.19	28.13	28.13	3,652	+0.16(+0.57%)
May 25, 2017	27.99	28.07	27.97	27.97	4,884	-0.03(-0.11%)
May 24, 2017	27.92	28.05	27.85	28.00	31,386	+0.46(+1.67%)
May 23, 2017	27.54	27.68	27.54	27.54	57,519	-0.10(-0.34%)
May 22, 2017	27.72	27.72	27.64	27.64	7,125	-0.09(-0.34%)
May 19, 2017	27.55	27.73	27.55	27.73	2,594	+0.84(+3.10%)
May 18, 2017	26.70	26.91	26.63	26.89	6,776	-0.38(-1.38%)
May 17, 2017	27.37	27.37	27.27	27.27	2,936	-0.29(-1.05%)
May 16, 2017	27.70	27.72	27.34	27.56	6,880	+0.37(+1.36%)
May 15, 2017	27.18	27.25	27.12	27.19	5,691	+0.28(+1.02%)
May 12, 2017	26.96	26.96	26.88	26.91	4,750	+0.02(+0.06%)
May 11, 2017	26.80	26.96	26.78	26.90	2,912	-0.02(-0.06%)
May 10, 2017	26.85	26.92	26.78	26.91	5,518	+0.20(+0.75%)
May 09, 2017	26.99	26.99	26.67	26.71	2,736	-0.09(-0.32%)
May 08, 2017	26.80	26.80	26.64	26.80	5,534	-0.17(-0.63%)
May 05, 2017	26.82	27.09	26.82	26.97	4,509	+0.07(+0.26%)
May 04, 2017	26.52	26.90	26.52	26.90	5,272	+0.38(+1.43%)
May 03, 2017	26.28	26.52	26.28	26.52	9,638	-0.43(-1.60%)
May 02, 2017	26.65	26.95	26.65	26.95	9,649	+0.14(+0.52%)
May 01, 2017	26.57	26.82	26.57	26.81	2,100	+0.21(+0.79%)
Apr 28, 2017	26.54	26.60	26.42	26.60	2,844	-0.06(-0.23%)
Apr 27, 2017	26.60	26.66	26.54	26.66	4,244	-0.27(-1.00%)
Apr 26, 2017	26.91	27.03	26.77	26.93	17,474	-0.22(-0.81%)
Apr 25, 2017	26.73	27.16	26.73	27.15	50,870	+2.03(+8.08%)
Apr 24, 2017	25.07	25.18	24.99	25.12	19,215	+1.18(+4.93%)
Apr 21, 2017	24.02	24.07	23.83	23.94	7,287	-0.08(-0.33%)
Apr 20, 2017	23.91	24.04	23.91	24.02	12,464	+0.43(+1.82%)
Apr 19, 2017	23.84	23.84	23.59	23.59	4,966	-0.31(-1.30%)
Apr 18, 2017	23.79	23.90	23.79	23.90	4,014	-0.38(-1.57%)
Apr 17, 2017	24.11	24.49	24.11	24.28	4,360	+0.39(+1.63%)
Apr 13, 2017	23.86	23.98	23.84	23.89	3,299	+0.03(+0.13%)
Apr 12, 2017	23.80	23.86	23.72	23.86	2,906	-0.17(-0.71%)
Apr 11, 2017	23.89	24.03	23.89	24.03	2,943	+0.07(+0.29%)
Apr 10, 2017	23.85	23.96	23.81	23.96	4,523	-0.02(-0.08%)
Apr 07, 2017	23.82	23.98	23.81	23.98	5,339	+0.13(+0.55%)
Apr 06, 2017	23.74	23.85	23.71	23.85	3,581	+0.18(+0.76%)
Apr 05, 2017	23.71	23.71	23.59	23.67	21,711	-0.21(-0.88%)
Apr 04, 2017	23.69	23.88	23.69	23.88	3,104	+0.37(+1.57%)
Apr 03, 2017	23.44	23.51	23.36	23.51	5,585	-0.21(-0.89%)
Mar 31, 2017	23.60	23.72	23.50	23.72	3,505	-0.06(-0.25%)
Mar 30, 2017	23.73	23.80	23.64	23.78	7,978	-0.29(-1.20%)
Mar 29, 2017	23.93	24.17	23.66	24.07	7,449	-0.80(-3.22%)
Mar 28, 2017	24.63	24.87	24.50	24.87	5,415	+0.02(+0.08%)
Mar 27, 2017	24.60	24.90	24.55	24.85	6,392	+0.15(+0.61%)
Mar 24, 2017	24.66	24.79	24.66	24.70	7,635	+0.00(+0.02%)
Mar 23, 2017	24.49	24.73	24.49	24.70	4,044	+0.27(+1.13%)
Mar 22, 2017	24.40	24.45	24.38	24.42	8,195	-0.10(-0.41%)
Mar 21, 2017	24.98	24.98	24.47	24.52	5,292	-0.52(-2.08%)
Mar 20, 2017	24.97	25.06	24.95	25.04	8,072	-0.02(-0.08%)
Mar 17, 2017	24.74	25.06	24.74	25.06	25,823	+0.08(+0.32%)
Mar 16, 2017	24.77	24.98	24.77	24.98	4,574	+0.37(+1.48%)
Mar 15, 2017	24.30	24.66	24.30	24.61	3,746	+0.39(+1.63%)
Mar 14, 2017	24.15	24.23	24.13	24.22	6,536	-0.08(-0.33%)
Mar 13, 2017	24.23	24.32	24.23	24.30	9,285	-0.04(-0.14%)
Mar 10, 2017	24.36	24.37	24.27	24.34	4,918	+0.05(+0.23%)
Mar 09, 2017	24.27	24.32	24.18	24.28	9,512	+0.15(+0.62%)
Mar 08, 2017	24.11	24.13	24.04	24.13	3,811	-0.07(-0.27%)
Mar 07, 2017	24.24	24.26	24.12	24.20	7,098	-0.13(-0.55%)
Mar 06, 2017	24.29	24.36	24.24	24.33	54,618	-0.14(-0.57%)
Mar 03, 2017	24.38	24.52	24.26	24.47	16,858	+0.11(+0.45%)
Mar 02, 2017	24.30	24.37	24.25	24.36	11,131	+0.06(+0.27%)

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.