Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.62	29.76	29.21	29.72	181,144	+0.14(+0.47%)
May 30, 2017	29.58	29.70	29.29	29.58	130,992	-0.11(-0.37%)
May 26, 2017	29.68	29.85	29.51	29.69	229,022	-0.06(-0.22%)
May 25, 2017	29.88	30.11	29.73	29.76	172,736	+0.01(+0.03%)
May 24, 2017	29.92	30.04	29.60	29.75	138,915	-0.16(-0.53%)
May 23, 2017	29.80	30.12	29.51	29.90	175,106	+0.18(+0.59%)
May 22, 2017	29.39	29.81	29.31	29.73	186,065	+0.37(+1.26%)
May 19, 2017	29.33	29.68	29.02	29.36	351,120	+0.06(+0.19%)
May 18, 2017	28.99	29.61	28.87	29.30	247,517	+0.21(+0.73%)
May 17, 2017	30.42	29.92	29.00	29.09	275,305	-1.33(-4.38%)
May 16, 2017	30.41	30.46	29.88	30.42	235,021	+0.06(+0.18%)
May 15, 2017	30.01	30.51	30.01	30.37	461,721	+0.43(+1.42%)
May 12, 2017	30.32	30.37	29.77	29.94	208,212	-0.45(-1.49%)
May 11, 2017	30.58	30.58	29.99	30.39	157,055	-0.29(-0.94%)
May 10, 2017	30.54	30.79	30.27	30.68	231,476	-0.01(-0.03%)
May 09, 2017	30.00	30.73	30.00	30.69	311,543	+0.70(+2.35%)
May 08, 2017	30.14	30.36	29.82	29.99	96,340	-0.18(-0.58%)
May 05, 2017	30.36	30.36	29.78	30.16	258,183	-0.06(-0.21%)
May 04, 2017	30.33	30.38	30.02	30.23	240,183	+0.03(+0.09%)
May 03, 2017	30.32	30.48	30.02	30.20	346,578	-0.30(-0.97%)
May 02, 2017	30.26	30.63	30.12	30.50	339,104	+0.30(+0.98%)
May 01, 2017	30.04	30.39	29.65	30.20	277,890	+0.21(+0.71%)
Apr 28, 2017	30.47	30.60	29.92	29.99	286,328	-0.58(-1.91%)
Apr 27, 2017	30.56	30.67	30.29	30.57	323,612	+0.23(+0.76%)
Apr 26, 2017	30.00	30.56	29.84	30.34	475,241	+0.36(+1.20%)
Apr 25, 2017	30.08	30.35	29.86	29.98	429,230	+0.05(+0.15%)
Apr 24, 2017	29.62	30.08	29.56	29.93	257,876	+0.60(+2.05%)
Apr 21, 2017	29.30	29.53	29.24	29.33	368,242	-0.14(-0.47%)
Apr 20, 2017	29.19	29.49	28.98	29.47	249,349	+0.41(+1.40%)
Apr 19, 2017	28.94	29.19	28.91	29.06	275,762	+0.33(+1.16%)
Apr 18, 2017	28.27	28.82	28.26	28.73	314,442	+0.30(+1.04%)
Apr 17, 2017	28.33	28.44	28.02	28.43	567,102	+0.18(+0.62%)
Apr 13, 2017	28.16	28.57	28.09	28.26	522,445	+0.05(+0.16%)
Apr 12, 2017	28.89	28.89	28.20	28.21	288,213	-0.77(-2.65%)
Apr 11, 2017	28.69	29.04	28.45	28.98	868,318	+0.19(+0.68%)
Apr 10, 2017	28.96	29.38	28.59	28.78	623,151	+0.86(+3.08%)
Apr 07, 2017	27.98	28.04	27.70	27.92	277,635	-0.15(-0.53%)
Apr 06, 2017	27.93	28.23	27.62	28.07	338,872	+0.16(+0.56%)
Apr 05, 2017	28.20	28.45	27.89	27.91	418,556	-0.03(-0.10%)
Apr 04, 2017	27.99	28.17	27.75	27.94	540,505	-0.10(-0.36%)
Apr 03, 2017	29.17	29.23	27.99	28.04	380,188	-1.10(-3.78%)
Mar 31, 2017	29.06	29.24	28.98	29.14	374,785	+0.01(+0.03%)
Mar 30, 2017	28.74	29.15	28.60	29.14	375,286	+0.45(+1.58%)
Mar 29, 2017	28.83	28.89	28.55	28.68	299,086	-0.26(-0.90%)
Mar 28, 2017	28.44	29.07	28.36	28.94	293,271	+0.39(+1.36%)
Mar 27, 2017	28.10	28.62	27.94	28.55	253,604	+0.01(+0.03%)
Mar 24, 2017	28.78	28.96	28.41	28.54	314,289	-0.19(-0.64%)
Mar 23, 2017	28.70	28.96	28.40	28.73	253,192	+0.03(+0.10%)
Mar 22, 2017	28.89	28.90	28.34	28.70	326,800	-0.31(-1.08%)
Mar 21, 2017	29.68	29.75	29.01	29.01	614,110	-0.41(-1.38%)
Mar 20, 2017	29.91	29.91	29.13	29.42	361,932	-0.50(-1.67%)
Mar 17, 2017	29.98	30.00	29.52	29.92	722,093	+0.05(+0.15%)
Mar 16, 2017	29.24	29.88	28.90	29.87	616,305	+0.71(+2.44%)
Mar 15, 2017	29.07	29.38	28.89	29.16	497,236	+0.21(+0.73%)
Mar 14, 2017	28.51	29.29	28.23	28.95	1,264,372	+0.35(+1.23%)
Mar 13, 2017	28.42	29.00	28.42	28.60	415,275	+0.06(+0.19%)
Mar 10, 2017	28.47	28.60	28.17	28.55	339,856	+0.35(+1.24%)
Mar 09, 2017	28.59	28.61	28.04	28.19	416,199	-0.36(-1.26%)
Mar 08, 2017	28.76	29.20	28.48	28.55	400,207	-0.08(-0.29%)
Mar 07, 2017	27.53	29.16	27.53	28.64	539,414	+0.18(+0.65%)
Mar 06, 2017	29.33	29.36	28.19	28.45	725,266	-1.12(-3.78%)
Mar 03, 2017	28.60	29.59	28.55	29.57	840,782	+0.94(+3.29%)
Mar 02, 2017	28.95	29.01	28.08	28.63	532,847	-0.32(-1.12%)

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.