Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.56	28.64	27.95	28.38	905,662	-0.11(-0.39%)
May 30, 2017	28.71	28.82	28.21	28.49	611,707	-0.33(-1.16%)
May 26, 2017	28.90	28.93	28.60	28.82	747,391	-0.11(-0.38%)
May 25, 2017	29.12	29.27	28.76	28.93	637,476	-0.07(-0.26%)
May 24, 2017	29.16	29.23	28.79	29.01	593,660	-0.11(-0.38%)
May 23, 2017	28.71	29.19	28.53	29.12	586,358	+0.48(+1.68%)
May 22, 2017	28.53	29.53	28.26	28.64	572,098	+0.26(+0.91%)
May 19, 2017	28.38	28.64	28.27	28.38	691,929	-0.04(-0.13%)
May 18, 2017	28.23	28.56	27.97	28.41	1,000,352	+0.33(+1.19%)
May 17, 2017	28.27	28.49	27.78	28.08	1,428,580	-0.85(-2.95%)
May 16, 2017	28.82	28.97	28.36	28.93	672,784	+0.11(+0.39%)
May 15, 2017	28.71	29.08	28.66	28.82	558,937	+0.30(+1.04%)
May 12, 2017	28.71	28.71	28.19	28.53	558,509	-0.26(-0.90%)
May 11, 2017	29.53	29.68	28.60	28.79	1,077,928	-0.89(-3.00%)
May 10, 2017	29.56	29.88	29.49	29.68	590,211	-0.07(-0.25%)
May 09, 2017	30.08	30.29	29.55	29.75	637,256	-0.33(-1.11%)
May 08, 2017	29.90	30.08	29.64	30.08	566,138	+0.19(+0.62%)
May 05, 2017	30.27	30.27	29.75	29.90	572,219	-0.30(-0.98%)
May 04, 2017	30.27	30.47	29.90	30.20	705,131	+0.26(+0.87%)
May 03, 2017	29.45	30.03	29.23	29.94	851,375	+0.33(+1.13%)
May 02, 2017	29.75	29.82	29.30	29.60	1,052,969	-0.15(-0.50%)
May 01, 2017	29.82	29.92	29.19	29.75	934,336	+0.15(+0.50%)
Apr 28, 2017	30.27	30.64	29.53	29.60	2,777,300	-0.85(-2.80%)
Apr 27, 2017	31.05	31.42	30.34	30.45	1,355,346	-0.56(-1.79%)
Apr 26, 2017	30.86	31.44	30.79	31.01	1,441,962	+0.15(+0.48%)
Apr 25, 2017	31.16	31.46	30.53	30.86	949,169	+0.00(+0.00%)
Apr 24, 2017	31.12	31.27	30.53	30.86	1,242,526	+0.41(+1.34%)
Apr 21, 2017	30.45	30.60	30.01	30.45	7,153,443	+0.00(+0.00%)
Apr 20, 2017	29.90	30.55	29.79	30.45	1,385,008	+0.78(+2.63%)
Apr 19, 2017	29.79	30.10	29.56	29.68	824,853	+0.15(+0.50%)
Apr 18, 2017	29.08	29.58	28.75	29.53	1,579,101	+0.26(+0.89%)
Apr 17, 2017	28.86	29.30	28.41	29.27	948,508	+0.59(+2.07%)
Apr 13, 2017	29.30	29.42	28.60	28.67	1,266,907	-0.74(-2.52%)
Apr 12, 2017	30.31	30.38	29.30	29.42	2,304,247	-0.74(-2.46%)
Apr 11, 2017	29.86	30.49	29.71	30.16	19,052,586	+0.11(+0.37%)
Apr 10, 2017	30.31	30.49	29.73	30.05	708,928	-0.19(-0.61%)
Apr 07, 2017	30.53	30.64	30.12	30.23	907,694	-0.19(-0.61%)
Apr 06, 2017	30.20	30.53	29.94	30.42	657,096	+0.26(+0.86%)
Apr 05, 2017	31.16	31.23	30.10	30.16	694,780	-0.67(-2.17%)
Apr 04, 2017	30.42	30.94	30.42	30.83	599,394	+0.07(+0.24%)
Apr 03, 2017	31.60	31.60	30.49	30.75	868,306	-0.59(-1.89%)
Mar 31, 2017	31.53	31.79	31.53	31.35	792,345	-0.22(-0.70%)
Mar 30, 2017	30.68	31.72	30.53	31.57	697,816	+1.04(+3.40%)
Mar 29, 2017	30.57	30.60	30.23	30.53	400,814	-0.07(-0.24%)
Mar 28, 2017	29.94	30.75	29.94	30.60	563,592	+0.52(+1.73%)
Mar 27, 2017	29.68	30.23	29.27	30.08	541,237	-0.26(-0.86%)
Mar 24, 2017	30.16	30.42	29.97	30.34	576,998	+0.22(+0.74%)
Mar 23, 2017	29.82	30.60	29.79	30.12	645,384	+0.30(+0.99%)
Mar 22, 2017	29.68	30.16	29.42	29.82	1,348,611	-0.26(-0.86%)
Mar 21, 2017	32.35	32.35	29.97	30.08	1,619,737	-2.04(-6.35%)
Mar 20, 2017	32.83	32.83	32.12	32.12	528,213	-0.70(-2.15%)
Mar 17, 2017	32.64	33.07	32.20	32.83	3,813,968	+0.11(+0.34%)
Mar 16, 2017	32.50	32.90	32.45	32.72	632,902	+0.45(+1.38%)
Mar 15, 2017	32.57	33.11	32.27	32.27	698,095	-0.22(-0.69%)
Mar 14, 2017	32.24	32.64	31.90	32.50	537,134	+0.00(+0.00%)
Mar 13, 2017	32.31	32.87	32.09	32.50	562,029	+0.19(+0.57%)
Mar 10, 2017	32.64	32.72	31.72	32.31	733,075	+0.04(+0.11%)
Mar 09, 2017	32.53	32.75	32.12	32.27	590,119	-0.15(-0.46%)
Mar 08, 2017	33.24	33.37	32.38	32.42	877,439	-0.31(-0.95%)
Mar 07, 2017	33.21	33.32	32.73	32.73	550,185	-0.44(-1.33%)
Mar 06, 2017	33.10	33.36	32.79	33.17	516,058	-0.11(-0.33%)
Mar 03, 2017	33.10	33.51	32.95	33.28	538,602	+0.40(+1.23%)
Mar 02, 2017	34.13	34.13	32.84	32.88	664,934	-1.10(-3.25%)

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.