Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.85	31.01	30.57	30.61	181,529	-0.16(-0.52%)
May 30, 2017	30.81	30.89	30.65	30.77	112,546	-0.12(-0.39%)
May 26, 2017	30.61	31.01	30.57	30.89	202,928	+0.16(+0.52%)
May 25, 2017	30.61	30.77	30.45	30.73	156,976	+0.16(+0.52%)
May 24, 2017	30.65	30.81	30.43	30.57	137,066	+0.12(+0.39%)
May 23, 2017	30.37	30.65	30.09	30.45	109,152	+0.16(+0.53%)
May 22, 2017	29.69	30.37	29.69	30.29	184,329	+0.72(+2.44%)
May 19, 2017	29.85	29.89	29.43	29.57	182,092	-0.28(-0.94%)
May 18, 2017	29.65	30.13	29.65	29.85	118,762	+0.16(+0.54%)
May 17, 2017	30.17	29.89	29.49	29.69	185,122	-0.48(-1.59%)
May 16, 2017	30.45	30.45	29.97	30.17	106,287	-0.16(-0.53%)
May 15, 2017	30.13	30.49	30.09	30.33	91,557	+0.20(+0.66%)
May 12, 2017	30.05	30.17	29.89	30.13	137,303	-0.04(-0.13%)
May 11, 2017	30.53	30.53	30.09	30.17	92,391	-0.44(-1.44%)
May 10, 2017	30.29	30.77	30.29	30.61	99,693	+0.24(+0.79%)
May 09, 2017	30.65	30.81	30.21	30.37	87,974	-0.28(-0.91%)
May 08, 2017	30.81	31.05	30.57	30.65	119,754	-0.28(-0.91%)
May 05, 2017	31.17	31.29	30.69	30.93	117,515	-0.20(-0.64%)
May 04, 2017	31.29	31.41	30.89	31.13	151,093	+0.04(+0.13%)
May 03, 2017	30.77	31.15	30.77	31.09	146,613	+0.16(+0.52%)
May 02, 2017	30.97	31.21	30.81	30.93	170,751	+0.00(+0.00%)
May 01, 2017	30.97	31.05	30.85	30.93	215,152	+0.00(+0.00%)
Apr 28, 2017	31.21	31.21	30.89	30.93	218,916	-0.16(-0.51%)
Apr 27, 2017	31.29	31.53	31.05	31.09	169,641	-0.20(-0.64%)
Apr 26, 2017	30.85	31.51	30.85	31.29	200,712	+0.28(+0.90%)
Apr 25, 2017	28.41	31.33	27.93	31.01	404,561	-0.40(-1.27%)
Apr 24, 2017	31.85	31.89	31.29	31.41	189,147	+0.12(+0.38%)
Apr 21, 2017	31.09	31.41	31.01	31.29	190,358	+0.08(+0.26%)
Apr 20, 2017	30.81	31.21	30.61	31.21	169,543	+0.48(+1.56%)
Apr 19, 2017	30.65	30.81	30.33	30.73	251,474	+0.24(+0.79%)
Apr 18, 2017	30.17	30.53	30.13	30.49	200,153	+0.20(+0.66%)
Apr 17, 2017	29.89	30.33	29.69	30.29	146,554	+0.56(+1.88%)
Apr 13, 2017	30.21	30.33	29.73	29.73	178,830	-0.60(-1.98%)
Apr 12, 2017	30.45	30.55	30.21	30.33	176,661	-0.28(-0.91%)
Apr 11, 2017	30.17	30.61	30.17	30.61	223,218	+0.32(+1.06%)
Apr 10, 2017	31.13	31.57	30.17	30.29	480,383	-1.76(-5.49%)
Apr 07, 2017	31.81	32.15	31.67	32.05	184,852	+0.04(+0.12%)
Apr 06, 2017	31.89	32.05	31.65	32.01	223,899	+0.16(+0.50%)
Apr 05, 2017	32.17	32.17	31.81	31.85	330,385	-0.28(-0.87%)
Apr 04, 2017	32.09	32.37	32.01	32.13	142,891	+0.04(+0.12%)
Apr 03, 2017	32.97	32.97	32.07	32.09	223,447	-0.76(-2.31%)
Mar 31, 2017	32.41	32.93	32.41	32.85	245,595	+0.20(+0.61%)
Mar 30, 2017	32.13	32.73	32.09	32.65	187,981	+0.52(+1.62%)
Mar 29, 2017	31.97	32.17	31.89	32.13	243,588	+0.08(+0.25%)
Mar 28, 2017	31.45	32.25	31.41	32.05	314,096	+0.44(+1.39%)
Mar 27, 2017	31.37	31.73	31.37	31.61	267,211	-0.24(-0.75%)
Mar 24, 2017	32.01	32.05	31.71	31.85	214,371	-0.16(-0.50%)
Mar 23, 2017	31.77	32.25	31.69	32.01	238,119	+0.28(+0.88%)
Mar 22, 2017	31.69	32.17	31.37	31.73	205,629	-0.16(-0.50%)
Mar 21, 2017	32.69	32.69	31.85	31.89	259,965	-0.60(-1.85%)
Mar 20, 2017	32.85	32.89	32.49	32.49	164,771	-0.48(-1.46%)
Mar 17, 2017	33.17	33.21	32.73	32.97	518,933	-0.20(-0.60%)
Mar 16, 2017	33.45	33.59	32.97	33.17	182,971	-0.22(-0.66%)
Mar 15, 2017	33.35	33.60	33.03	33.39	194,725	+0.12(+0.36%)
Mar 14, 2017	32.87	33.35	32.79	33.27	146,233	+0.24(+0.72%)
Mar 13, 2017	32.91	33.19	32.91	33.03	231,299	+0.08(+0.24%)
Mar 10, 2017	33.27	33.39	32.95	32.95	175,182	-0.12(-0.36%)
Mar 09, 2017	33.15	33.47	33.07	33.07	206,519	+0.04(+0.12%)
Mar 08, 2017	33.31	33.55	32.87	33.03	220,639	-0.32(-0.95%)
Mar 07, 2017	33.47	33.55	33.15	33.35	162,610	-0.24(-0.71%)
Mar 06, 2017	33.70	33.86	33.55	33.59	86,430	-0.44(-1.29%)
Mar 03, 2017	33.90	34.26	33.68	34.02	111,875	+0.08(+0.23%)
Mar 02, 2017	34.46	34.46	33.90	33.94	94,483	-0.52(-1.50%)

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.