Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.74	26.14	25.18	26.14	6,275	+0.28(+1.07%)
May 30, 2017	26.65	27.22	25.86	25.86	2,635	-0.94(-3.49%)
May 26, 2017	27.81	27.81	26.54	26.80	13,707	-1.26(-4.50%)
May 25, 2017	27.80	28.06	27.80	28.06	4,291	-0.35(-1.25%)
May 24, 2017	28.87	28.87	28.42	28.42	2,247	-0.29(-1.03%)
May 23, 2017	28.41	28.90	28.41	28.71	3,119	+0.22(+0.77%)
May 22, 2017	28.75	28.85	28.37	28.49	3,964	-0.01(-0.03%)
May 19, 2017	28.84	29.06	28.45	28.50	12,251	-0.45(-1.57%)
May 18, 2017	28.54	29.15	28.54	28.95	8,376	+0.75(+2.66%)
May 17, 2017	30.07	30.08	28.20	28.20	9,413	-2.25(-7.39%)
May 16, 2017	30.49	30.50	30.31	30.45	8,385	-0.08(-0.25%)
May 15, 2017	30.28	30.69	30.05	30.53	31,689	-0.47(-1.52%)
May 12, 2017	30.82	31.19	30.69	31.00	14,287	+0.31(+1.02%)
May 11, 2017	30.40	31.07	30.08	30.69	8,973	+0.32(+1.05%)
May 10, 2017	30.94	30.94	30.37	30.37	1,970	+0.18(+0.58%)
May 09, 2017	30.40	30.40	29.79	30.19	8,093	-0.16(-0.53%)
May 08, 2017	30.16	30.69	29.11	30.35	8,026	+0.19(+0.64%)
May 05, 2017	29.72	30.29	29.70	30.16	11,073	+0.51(+1.73%)
May 04, 2017	29.48	29.79	29.48	29.65	1,339	+0.17(+0.57%)
May 03, 2017	29.44	29.92	29.30	29.48	7,025	-0.27(-0.90%)
May 02, 2017	29.74	29.79	29.74	29.75	4,433	-0.47(-1.56%)
May 01, 2017	30.31	30.40	29.72	30.22	5,433	-0.17(-0.55%)
Apr 28, 2017	30.86	30.86	29.34	30.39	14,709	+0.54(+1.80%)
Apr 27, 2017	29.53	30.10	29.13	29.85	2,941	+0.50(+1.72%)
Apr 26, 2017	29.84	30.93	29.34	29.34	4,758	-0.43(-1.44%)
Apr 25, 2017	30.28	30.99	29.47	29.77	20,877	-0.74(-2.42%)
Apr 24, 2017	30.23	32.37	30.11	30.51	15,191	+0.66(+2.23%)
Apr 21, 2017	29.29	29.85	29.05	29.85	15,060	+0.51(+1.75%)
Apr 20, 2017	28.50	29.45	28.50	29.34	14,537	+0.71(+2.50%)
Apr 19, 2017	28.97	29.02	28.62	28.62	10,463	-0.21(-0.73%)
Apr 18, 2017	28.33	28.83	28.33	28.83	41,740	+0.69(+2.45%)
Apr 17, 2017	27.76	28.14	27.60	28.14	11,655	+0.47(+1.70%)
Apr 13, 2017	28.25	28.48	27.67	27.67	47,261	+0.08(+0.30%)
Apr 12, 2017	27.59	27.59	27.59	27.59	1,420	-0.23(-0.82%)
Apr 11, 2017	27.56	28.21	27.56	27.81	3,548	+0.24(+0.88%)
Apr 10, 2017	27.70	28.04	27.35	27.57	10,982	-0.81(-2.84%)
Apr 07, 2017	27.90	28.57	27.90	28.38	10,980	+0.56(+2.03%)
Apr 06, 2017	27.66	28.23	27.55	27.81	12,260	-0.60(-2.10%)
Apr 05, 2017	28.95	28.97	28.08	28.41	27,259	-0.63(-2.17%)
Apr 04, 2017	27.64	29.04	27.64	29.04	11,567	+0.52(+1.83%)
Apr 03, 2017	28.87	29.09	27.87	28.52	20,355	-0.40(-1.37%)
Mar 31, 2017	28.69	29.02	28.42	28.92	16,334	+0.36(+1.27%)
Mar 30, 2017	28.10	29.01	27.74	28.55	42,384	+0.39(+1.37%)
Mar 29, 2017	26.12	28.40	26.12	28.17	16,680	+1.93(+7.37%)
Mar 28, 2017	25.75	26.64	25.56	26.23	14,621	+0.49(+1.89%)
Mar 27, 2017	25.40	26.05	25.36	25.75	12,260	+0.26(+1.02%)
Mar 24, 2017	25.64	26.30	25.45	25.49	6,472	-0.14(-0.56%)
Mar 23, 2017	26.09	26.09	25.44	25.63	10,339	-0.62(-2.37%)
Mar 22, 2017	27.54	27.54	26.08	26.25	13,750	-1.29(-4.70%)
Mar 21, 2017	28.27	28.73	27.55	27.55	16,449	-0.91(-3.19%)
Mar 20, 2017	28.71	29.43	28.40	28.45	36,952	-0.62(-2.14%)
Mar 17, 2017	26.25	29.18	26.10	29.08	116,661	+2.65(+10.02%)
Mar 16, 2017	26.07	26.44	26.07	26.43	5,373	-0.03(-0.13%)
Mar 15, 2017	26.05	26.46	26.05	26.46	4,436	+0.34(+1.32%)
Mar 14, 2017	26.73	26.73	26.07	26.12	8,471	-0.75(-2.79%)
Mar 13, 2017	25.94	27.41	25.94	26.86	2,056	-0.56(-2.05%)
Mar 10, 2017	27.75	27.76	27.43	27.43	10,482	-0.16(-0.58%)
Mar 09, 2017	27.58	27.83	27.48	27.59	32,218	+0.13(+0.49%)
Mar 08, 2017	27.55	27.55	27.33	27.45	9,717	-0.13(-0.46%)
Mar 07, 2017	27.71	27.71	27.27	27.58	9,785	-0.17(-0.61%)
Mar 06, 2017	27.92	27.92	27.54	27.75	5,483	+0.12(+0.43%)
Mar 03, 2017	28.01	28.01	27.12	27.63	7,258	-0.23(-0.81%)
Mar 02, 2017	27.70	28.08	27.70	27.86	23,064	+0.08(+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.