Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.43	30.48	29.75	30.19	26,902,452	+0.07(+0.23%)
May 30, 2017	29.38	30.29	29.32	30.12	35,337,944	+0.92(+3.16%)
May 26, 2017	28.72	29.21	28.33	29.20	18,124,298	+0.32(+1.12%)
May 25, 2017	28.65	29.10	28.64	28.88	21,105,328	+0.43(+1.52%)
May 24, 2017	27.94	28.57	27.91	28.45	22,778,004	+0.69(+2.47%)
May 23, 2017	27.55	27.78	27.04	27.76	22,216,684	+0.23(+0.82%)
May 22, 2017	27.67	27.72	27.13	27.53	18,363,986	+0.24(+0.86%)
May 19, 2017	27.26	27.63	27.21	27.30	19,539,208	+0.33(+1.24%)
May 18, 2017	26.64	27.37	26.58	26.97	27,375,190	+0.47(+1.78%)
May 17, 2017	27.81	27.98	26.45	26.49	38,751,992	-1.98(-6.96%)
May 16, 2017	28.38	28.54	28.03	28.48	15,217,160	+0.19(+0.66%)
May 15, 2017	28.54	28.64	28.19	28.29	22,310,224	-0.10(-0.35%)
May 12, 2017	28.55	28.57	28.14	28.39	16,206,265	-0.10(-0.34%)
May 11, 2017	28.62	28.76	28.15	28.49	22,923,678	-0.28(-0.99%)
May 10, 2017	28.38	28.86	28.26	28.77	29,820,394	+0.50(+1.77%)
May 09, 2017	27.58	28.36	27.53	28.27	31,662,608	+0.74(+2.67%)
May 08, 2017	27.04	27.54	26.77	27.53	32,942,494	-0.14(-0.50%)
May 05, 2017	27.28	27.69	27.10	27.67	15,938,138	+0.40(+1.48%)
May 04, 2017	27.42	27.64	27.20	27.27	15,840,121	-0.21(-0.75%)
May 03, 2017	27.03	27.57	27.03	27.48	15,345,836	+0.23(+0.83%)
May 02, 2017	27.75	27.75	26.94	27.25	25,814,788	-0.51(-1.84%)
May 01, 2017	27.33	27.85	27.20	27.76	24,391,510	+0.61(+2.24%)
Apr 28, 2017	27.50	27.67	26.99	27.15	28,641,532	+0.04(+0.14%)
Apr 27, 2017	26.66	27.13	26.59	27.11	25,072,092	+0.82(+3.14%)
Apr 26, 2017	26.08	26.56	25.90	26.29	25,141,298	-0.20(-0.74%)
Apr 25, 2017	26.21	26.51	25.87	26.48	23,312,256	+0.41(+1.58%)
Apr 24, 2017	27.22	27.24	26.02	26.07	44,861,216	-0.74(-2.75%)
Apr 21, 2017	27.48	27.50	26.65	26.81	28,903,016	-0.63(-2.29%)
Apr 20, 2017	26.98	27.55	26.98	27.44	24,077,618	+0.69(+2.57%)
Apr 19, 2017	26.94	27.03	26.54	26.75	21,635,436	+0.12(+0.44%)
Apr 18, 2017	26.49	26.83	26.40	26.63	14,681,734	+0.01(+0.04%)
Apr 17, 2017	26.41	26.71	26.33	26.62	14,377,367	+0.38(+1.46%)
Apr 13, 2017	26.05	26.72	25.87	26.24	26,575,222	+0.05(+0.19%)
Apr 12, 2017	26.91	26.92	26.16	26.19	25,085,712	-0.48(-1.80%)
Apr 11, 2017	26.98	27.02	26.18	26.67	39,355,536	-0.45(-1.66%)
Apr 10, 2017	27.92	27.96	27.06	27.12	27,929,098	-0.86(-3.09%)
Apr 07, 2017	27.92	28.31	27.82	27.99	20,713,438	-0.10(-0.35%)
Apr 06, 2017	27.72	28.24	27.50	28.08	19,793,326	+0.35(+1.27%)
Apr 05, 2017	28.10	28.36	27.70	27.73	22,814,440	-0.32(-1.15%)
Apr 04, 2017	27.94	28.14	27.63	28.05	14,220,340	-0.05(-0.17%)
Apr 03, 2017	28.41	28.50	27.77	28.10	22,035,708	-0.26(-0.90%)
Mar 31, 2017	28.55	28.81	28.36	28.36	32,955,072	-0.07(-0.24%)
Mar 30, 2017	27.87	28.46	27.80	28.43	25,555,006	+0.46(+1.65%)
Mar 29, 2017	28.06	28.14	27.82	27.97	23,497,920	-0.19(-0.66%)
Mar 28, 2017	28.19	28.52	28.08	28.15	25,220,276	-0.07(-0.24%)
Mar 27, 2017	27.57	28.63	27.54	28.22	49,099,872	+0.32(+1.16%)
Mar 24, 2017	29.15	29.31	27.63	27.90	109,533,360	+1.92(+7.40%)
Mar 23, 2017	25.87	25.99	25.55	25.97	47,866,184	+0.40(+1.57%)
Mar 22, 2017	25.25	25.66	25.15	25.57	25,557,852	+0.53(+2.12%)
Mar 21, 2017	25.81	25.94	24.95	25.04	28,938,028	-0.68(-2.63%)
Mar 20, 2017	25.50	26.11	25.33	25.72	27,427,592	+0.40(+1.59%)
Mar 17, 2017	25.38	25.42	24.92	25.32	19,491,576	-0.24(-0.92%)
Mar 16, 2017	25.71	25.74	25.35	25.55	19,511,182	-0.08(-0.31%)
Mar 15, 2017	24.68	25.66	24.47	25.63	30,347,460	+0.53(+2.11%)
Mar 14, 2017	25.11	25.22	24.78	25.10	14,862,940	-0.12(-0.47%)
Mar 13, 2017	24.91	25.34	24.82	25.22	24,216,552	+0.51(+2.06%)
Mar 10, 2017	24.80	25.27	24.35	24.71	29,471,038	+0.03(+0.12%)
Mar 09, 2017	24.76	25.01	24.38	24.68	22,191,182	-0.23(-0.91%)
Mar 08, 2017	25.16	25.35	24.57	24.90	25,390,752	-0.26(-1.01%)
Mar 07, 2017	25.08	25.27	24.81	25.16	20,689,324	-0.07(-0.27%)
Mar 06, 2017	25.02	25.43	24.70	25.23	26,003,114	+0.14(+0.55%)
Mar 03, 2017	24.73	25.20	24.51	25.09	38,696,392	+0.85(+3.52%)
Mar 02, 2017	24.41	24.78	23.92	24.24	46,743,456	+0.15(+0.61%)

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.