Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.46	30.50	29.78	30.22	26,878,944	+0.07(+0.23%)
May 30, 2017	29.40	30.32	29.35	30.15	35,307,064	+0.92(+3.16%)
May 26, 2017	28.75	29.24	28.36	29.23	18,108,460	+0.32(+1.12%)
May 25, 2017	28.68	29.13	28.67	28.90	21,086,884	+0.43(+1.52%)
May 24, 2017	27.96	28.60	27.93	28.47	22,758,098	+0.69(+2.47%)
May 23, 2017	27.58	27.80	27.07	27.78	22,197,270	+0.23(+0.82%)
May 22, 2017	27.70	27.75	27.15	27.56	18,347,938	+0.24(+0.86%)
May 19, 2017	27.28	27.66	27.23	27.32	19,522,134	+0.33(+1.24%)
May 18, 2017	26.66	27.39	26.60	26.99	27,351,268	+0.47(+1.78%)
May 17, 2017	27.83	28.00	26.48	26.52	38,718,128	-1.98(-6.96%)
May 16, 2017	28.40	28.56	28.06	28.50	15,203,862	+0.19(+0.66%)
May 15, 2017	28.56	28.67	28.22	28.31	22,290,728	-0.10(-0.35%)
May 12, 2017	28.58	28.60	28.17	28.41	16,192,103	-0.10(-0.34%)
May 11, 2017	28.65	28.79	28.18	28.51	22,903,646	-0.28(-0.99%)
May 10, 2017	28.40	28.89	28.29	28.80	29,794,334	+0.50(+1.77%)
May 09, 2017	27.61	28.38	27.56	28.30	31,634,940	+0.74(+2.67%)
May 08, 2017	27.07	27.57	26.79	27.56	32,913,708	-0.14(-0.50%)
May 05, 2017	27.30	27.72	27.13	27.70	15,924,210	+0.40(+1.48%)
May 04, 2017	27.44	27.66	27.22	27.29	15,826,279	-0.21(-0.75%)
May 03, 2017	27.06	27.60	27.06	27.50	15,332,426	+0.23(+0.83%)
May 02, 2017	27.77	27.77	26.96	27.27	25,792,230	-0.51(-1.84%)
May 01, 2017	27.35	27.87	27.22	27.78	24,370,196	+0.61(+2.24%)
Apr 28, 2017	27.52	27.70	27.02	27.18	28,616,502	+0.04(+0.14%)
Apr 27, 2017	26.68	27.16	26.61	27.14	25,050,182	+0.82(+3.14%)
Apr 26, 2017	26.11	26.59	25.92	26.31	25,119,328	-0.20(-0.74%)
Apr 25, 2017	26.23	26.54	25.89	26.51	23,291,884	+0.41(+1.58%)
Apr 24, 2017	27.24	27.26	26.05	26.10	44,822,012	-0.74(-2.75%)
Apr 21, 2017	27.50	27.53	26.67	26.83	28,877,760	-0.63(-2.29%)
Apr 20, 2017	27.01	27.58	27.01	27.46	24,056,578	+0.69(+2.57%)
Apr 19, 2017	26.96	27.06	26.57	26.77	21,616,530	+0.12(+0.44%)
Apr 18, 2017	26.52	26.85	26.42	26.66	14,668,904	+0.01(+0.04%)
Apr 17, 2017	26.43	26.73	26.35	26.65	14,364,803	+0.38(+1.46%)
Apr 13, 2017	26.08	26.74	25.89	26.26	26,551,998	+0.05(+0.19%)
Apr 12, 2017	26.93	26.94	26.18	26.21	25,063,790	-0.48(-1.80%)
Apr 11, 2017	27.01	27.05	26.20	26.69	39,321,144	-0.45(-1.66%)
Apr 10, 2017	27.94	27.98	27.09	27.15	27,904,690	-0.86(-3.09%)
Apr 07, 2017	27.94	28.34	27.85	28.01	20,695,336	-0.10(-0.35%)
Apr 06, 2017	27.75	28.27	27.52	28.11	19,776,030	+0.35(+1.27%)
Apr 05, 2017	28.13	28.39	27.73	27.75	22,794,502	-0.32(-1.15%)
Apr 04, 2017	27.96	28.17	27.66	28.08	14,207,913	-0.05(-0.17%)
Apr 03, 2017	28.43	28.52	27.79	28.13	22,016,452	-0.26(-0.90%)
Mar 31, 2017	28.58	28.84	28.38	28.38	32,926,274	-0.07(-0.24%)
Mar 30, 2017	27.89	28.48	27.82	28.45	25,532,674	+0.46(+1.65%)
Mar 29, 2017	28.09	28.17	27.84	27.99	23,477,386	-0.19(-0.66%)
Mar 28, 2017	28.22	28.54	28.11	28.18	25,198,238	-0.07(-0.24%)
Mar 27, 2017	27.60	28.66	27.57	28.25	49,056,964	+0.32(+1.16%)
Mar 24, 2017	29.18	29.34	27.66	27.92	109,437,640	+1.93(+7.40%)
Mar 23, 2017	25.89	26.02	25.57	26.00	47,824,356	+0.40(+1.57%)
Mar 22, 2017	25.27	25.68	25.17	25.59	25,535,518	+0.53(+2.12%)
Mar 21, 2017	25.83	25.97	24.98	25.06	28,912,740	-0.68(-2.63%)
Mar 20, 2017	25.53	26.13	25.35	25.74	27,403,624	+0.40(+1.59%)
Mar 17, 2017	25.40	25.45	24.95	25.34	19,474,544	-0.24(-0.92%)
Mar 16, 2017	25.73	25.76	25.37	25.57	19,494,132	-0.08(-0.31%)
Mar 15, 2017	24.70	25.68	24.49	25.65	30,320,940	+0.53(+2.11%)
Mar 14, 2017	25.13	25.24	24.80	25.12	14,849,951	-0.12(-0.47%)
Mar 13, 2017	24.94	25.36	24.84	25.24	24,195,390	+0.51(+2.07%)
Mar 10, 2017	24.82	25.29	24.37	24.73	29,445,284	+0.03(+0.12%)
Mar 09, 2017	24.78	25.03	24.41	24.70	22,171,790	-0.23(-0.91%)
Mar 08, 2017	25.18	25.37	24.59	24.93	25,368,564	-0.26(-1.01%)
Mar 07, 2017	25.10	25.29	24.83	25.18	20,671,244	-0.07(-0.27%)
Mar 06, 2017	25.04	25.46	24.72	25.25	25,980,390	+0.14(+0.55%)
Mar 03, 2017	24.75	25.22	24.53	25.11	38,662,576	+0.85(+3.52%)
Mar 02, 2017	24.44	24.80	23.94	24.26	46,702,608	+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.