Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.63	29.63	28.94	29.36	77,289	-0.22(-0.74%)
May 30, 2017	29.20	29.74	29.20	29.58	64,812	+0.06(+0.20%)
May 26, 2017	29.53	29.85	29.31	29.52	26,979	-0.04(-0.14%)
May 25, 2017	29.68	29.76	29.34	29.57	35,678	-0.03(-0.09%)
May 24, 2017	29.86	30.05	29.35	29.59	47,102	-0.15(-0.51%)
May 23, 2017	29.56	29.78	29.28	29.74	125,202	+0.23(+0.77%)
May 22, 2017	29.40	29.63	28.65	29.52	86,459	+0.19(+0.63%)
May 19, 2017	29.49	29.68	29.11	29.33	127,546	-0.17(-0.57%)
May 18, 2017	29.20	29.80	29.12	29.50	172,200	+0.29(+1.01%)
May 17, 2017	29.36	29.70	29.05	29.20	78,107	-0.88(-2.94%)
May 16, 2017	30.20	30.34	29.97	30.09	64,021	-0.02(-0.06%)
May 15, 2017	30.07	30.38	29.89	30.11	51,128	+0.24(+0.79%)
May 12, 2017	29.68	30.01	29.58	29.87	48,845	+0.02(+0.06%)
May 11, 2017	30.07	30.21	29.40	29.85	47,222	-0.35(-1.17%)
May 10, 2017	30.16	30.33	30.04	30.21	44,219	-0.07(-0.22%)
May 09, 2017	30.23	30.38	29.83	30.27	94,844	+0.11(+0.36%)
May 08, 2017	30.21	30.27	29.88	30.16	46,988	-0.05(-0.17%)
May 05, 2017	30.43	30.43	29.59	30.22	60,041	-0.08(-0.25%)
May 04, 2017	30.16	30.38	29.75	30.29	40,690	+0.30(+1.01%)
May 03, 2017	29.82	30.06	29.65	29.99	52,169	+0.08(+0.28%)
May 02, 2017	30.50	30.61	29.76	29.90	53,242	-0.47(-1.55%)
May 01, 2017	29.97	30.57	29.63	30.38	36,567	+0.52(+1.75%)
Apr 28, 2017	30.80	31.08	29.76	29.85	60,729	-0.81(-2.64%)
Apr 27, 2017	31.03	31.41	30.57	30.66	49,400	-0.29(-0.95%)
Apr 26, 2017	30.45	31.38	30.45	30.96	79,610	+0.37(+1.21%)
Apr 25, 2017	30.39	30.87	30.39	30.59	61,308	+0.45(+1.48%)
Apr 24, 2017	29.97	30.57	29.97	30.14	35,865	+0.60(+2.02%)
Apr 21, 2017	29.34	29.73	29.18	29.54	51,516	+0.03(+0.09%)
Apr 20, 2017	28.78	29.52	28.67	29.52	46,330	+0.92(+3.21%)
Apr 19, 2017	28.63	28.81	28.46	28.60	47,796	+0.02(+0.06%)
Apr 18, 2017	28.16	28.67	28.11	28.58	43,701	+0.09(+0.33%)
Apr 17, 2017	27.96	28.51	27.82	28.49	32,420	+0.67(+2.39%)
Apr 13, 2017	28.37	28.51	27.63	27.82	45,495	-0.68(-2.39%)
Apr 12, 2017	28.86	28.86	28.36	28.51	36,021	-0.50(-1.71%)
Apr 11, 2017	28.48	29.07	28.35	29.00	41,796	+0.27(+0.94%)
Apr 10, 2017	28.99	29.51	28.44	28.73	40,981	-0.28(-0.96%)
Apr 07, 2017	29.05	29.26	28.80	29.01	134,728	-0.21(-0.72%)
Apr 06, 2017	28.96	29.29	28.83	29.22	52,610	+0.30(+1.05%)
Apr 05, 2017	29.54	29.67	28.91	28.92	63,952	-0.34(-1.15%)
Apr 04, 2017	29.41	29.60	29.11	29.26	44,266	-0.26(-0.88%)
Apr 03, 2017	29.95	30.11	29.31	29.52	48,176	-0.40(-1.32%)
Mar 31, 2017	30.04	30.09	29.75	29.91	103,653	-0.02(-0.06%)
Mar 30, 2017	28.79	30.03	28.79	29.93	72,588	+0.98(+3.40%)
Mar 29, 2017	28.77	28.97	28.63	28.94	43,026	+0.03(+0.12%)
Mar 28, 2017	28.29	28.89	28.20	28.91	43,893	+0.37(+1.30%)
Mar 27, 2017	27.89	28.59	27.78	28.54	36,247	+0.07(+0.24%)
Mar 24, 2017	28.37	28.78	28.28	28.47	31,937	-0.05(-0.18%)
Mar 23, 2017	28.02	28.93	27.58	28.52	71,174	+0.48(+1.71%)
Mar 22, 2017	28.08	28.33	27.58	28.04	68,782	-0.18(-0.63%)
Mar 21, 2017	30.20	30.20	28.20	28.22	73,236	-1.71(-5.71%)
Mar 20, 2017	30.63	30.63	29.90	29.93	34,561	-0.72(-2.34%)
Mar 17, 2017	30.38	30.82	30.08	30.64	113,622	+0.12(+0.39%)
Mar 16, 2017	30.41	30.56	30.06	30.53	46,253	+0.25(+0.83%)
Mar 15, 2017	29.76	30.41	29.76	30.27	88,559	+0.29(+0.98%)
Mar 14, 2017	29.73	30.06	29.36	29.98	42,694	+0.20(+0.68%)
Mar 13, 2017	29.64	30.06	29.53	29.78	35,833	-0.04(-0.14%)
Mar 10, 2017	30.27	30.27	29.53	29.82	54,899	-0.09(-0.31%)
Mar 09, 2017	30.03	30.43	29.86	29.91	42,332	-0.24(-0.81%)
Mar 08, 2017	30.60	30.82	30.15	30.16	100,060	-0.28(-0.91%)
Mar 07, 2017	30.62	30.68	30.37	30.43	39,993	-0.19(-0.63%)
Mar 06, 2017	30.38	30.73	30.26	30.63	38,550	-0.01(-0.03%)
Mar 03, 2017	30.49	30.76	30.35	30.63	43,496	+0.17(+0.55%)
Mar 02, 2017	31.31	31.31	30.42	30.47	38,088	-0.84(-2.68%)

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.