Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.85	28.09	27.48	27.92	2,010,517	+0.19(+0.69%)
May 30, 2017	27.65	27.84	27.46	27.73	1,541,750	+0.08(+0.29%)
May 26, 2017	28.03	28.11	27.46	27.65	2,666,227	-0.42(-1.50%)
May 25, 2017	27.85	28.38	27.83	28.07	2,657,716	+0.29(+1.04%)
May 24, 2017	27.75	27.89	27.21	27.78	3,388,335	+0.00(+0.00%)
May 23, 2017	28.14	28.29	27.59	27.78	2,754,566	-0.51(-1.80%)
May 22, 2017	27.95	28.34	27.86	28.29	2,006,794	+0.45(+1.62%)
May 19, 2017	28.25	28.26	27.83	27.84	2,731,369	-0.15(-0.54%)
May 18, 2017	27.41	28.12	27.11	27.99	3,265,230	+0.61(+2.23%)
May 17, 2017	28.24	28.35	27.33	27.38	3,610,380	-1.14(-4.00%)
May 16, 2017	28.90	29.00	28.48	28.52	3,211,820	-0.49(-1.69%)
May 15, 2017	28.76	29.15	28.43	29.01	3,738,178	+0.31(+1.08%)
May 12, 2017	28.93	29.37	28.58	28.70	4,744,223	-0.60(-2.05%)
May 11, 2017	29.11	29.69	28.00	29.30	13,753,171	+0.97(+3.42%)
May 10, 2017	27.91	29.24	26.93	28.33	47,146,716	-6.37(-18.36%)
May 09, 2017	35.66	36.00	34.15	34.70	11,616,164	-1.00(-2.80%)
May 08, 2017	35.67	36.20	35.55	35.70	3,262,549	+0.02(+0.06%)
May 05, 2017	35.36	35.70	35.30	35.68	1,349,525	+0.38(+1.08%)
May 04, 2017	35.28	35.70	35.09	35.30	1,375,681	+0.10(+0.28%)
May 03, 2017	35.70	35.98	35.18	35.20	1,686,292	-0.78(-2.17%)
May 02, 2017	36.01	36.25	35.63	35.98	2,512,862	+0.26(+0.73%)
May 01, 2017	35.52	35.91	35.22	35.72	1,963,828	+0.31(+0.88%)
Apr 28, 2017	36.07	36.10	35.30	35.41	1,997,767	-0.60(-1.67%)
Apr 27, 2017	34.84	36.16	34.79	36.01	3,033,050	+1.43(+4.14%)
Apr 26, 2017	34.22	34.64	33.94	34.58	1,205,125	+0.37(+1.08%)
Apr 25, 2017	33.97	34.55	33.82	34.21	1,288,881	+0.32(+0.94%)
Apr 24, 2017	33.88	34.17	33.58	33.89	2,482,856	+0.40(+1.19%)
Apr 21, 2017	33.48	33.86	33.34	33.49	1,476,369	+0.06(+0.18%)
Apr 20, 2017	33.06	33.50	32.91	33.43	1,743,608	+0.60(+1.83%)
Apr 19, 2017	32.95	32.96	32.59	32.83	1,597,174	-0.03(-0.09%)
Apr 18, 2017	32.50	32.95	32.21	32.86	998,447	+0.17(+0.52%)
Apr 17, 2017	32.00	32.72	31.61	32.69	1,567,859	+0.66(+2.06%)
Apr 13, 2017	32.23	32.50	31.92	32.03	1,768,903	-0.13(-0.40%)
Apr 12, 2017	33.30	33.49	32.08	32.16	2,942,510	-1.21(-3.63%)
Apr 11, 2017	33.85	34.00	33.17	33.37	3,727,619	+0.63(+1.92%)
Apr 10, 2017	33.22	33.26	32.69	32.74	1,471,226	-0.49(-1.47%)
Apr 07, 2017	33.38	33.49	32.81	33.23	1,898,392	-0.20(-0.60%)
Apr 06, 2017	33.26	33.62	32.83	33.43	2,116,045	+0.21(+0.63%)
Apr 05, 2017	33.12	34.14	32.61	33.22	4,024,165	+0.37(+1.13%)
Apr 04, 2017	32.60	33.12	32.10	32.85	2,031,766	+0.22(+0.67%)
Apr 03, 2017	32.90	32.93	32.23	32.63	2,504,149	-0.12(-0.37%)
Mar 31, 2017	32.54	32.87	32.20	32.75	1,644,072	+0.23(+0.71%)
Mar 30, 2017	32.84	33.02	32.31	32.52	1,540,336	-0.26(-0.79%)
Mar 29, 2017	32.00	32.99	31.96	32.78	2,794,018	+0.97(+3.05%)
Mar 28, 2017	32.34	32.34	31.68	31.81	2,467,938	-0.62(-1.91%)
Mar 27, 2017	32.09	32.64	31.60	32.43	2,434,806	-0.05(-0.15%)
Mar 24, 2017	32.85	33.25	32.33	32.48	2,624,177	-0.29(-0.88%)
Mar 23, 2017	33.56	33.56	32.54	32.77	2,563,657	-0.73(-2.18%)
Mar 22, 2017	33.59	33.98	33.09	33.50	2,144,322	-0.12(-0.36%)
Mar 21, 2017	34.68	35.03	33.46	33.62	2,569,245	-1.03(-2.97%)
Mar 20, 2017	34.17	34.72	34.10	34.65	1,307,383	+0.54(+1.58%)
Mar 17, 2017	34.23	34.45	33.90	34.11	1,236,766	-0.16(-0.47%)
Mar 16, 2017	34.26	34.70	33.98	34.27	979,102	+0.11(+0.32%)
Mar 15, 2017	33.77	34.34	33.35	34.16	2,289,372	+0.39(+1.15%)
Mar 14, 2017	34.67	34.88	33.61	33.77	1,515,234	-0.81(-2.34%)
Mar 13, 2017	34.54	34.73	34.29	34.58	1,522,562	+0.06(+0.17%)
Mar 10, 2017	34.51	34.74	34.01	34.52	1,897,630	+0.14(+0.41%)
Mar 09, 2017	33.53	34.67	33.26	34.38	4,637,769	+0.85(+2.54%)
Mar 08, 2017	33.69	33.98	33.39	33.53	1,207,096	-0.19(-0.56%)
Mar 07, 2017	33.31	34.16	33.27	33.72	1,729,149	+0.20(+0.60%)
Mar 06, 2017	33.22	33.77	33.17	33.52	1,932,292	+0.15(+0.45%)
Mar 03, 2017	33.88	34.08	33.34	33.37	2,230,211	-0.63(-1.85%)
Mar 02, 2017	34.45	34.84	33.92	34.00	1,858,097	-0.66(-1.90%)

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.