Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.68	30.78	30.13	30.42	695,829	-0.27(-0.88%)
May 30, 2017	31.00	31.13	30.42	30.69	461,836	-0.49(-1.57%)
May 26, 2017	31.07	31.23	30.84	31.18	304,548	+0.06(+0.19%)
May 25, 2017	31.45	31.57	30.93	31.12	496,629	-0.22(-0.70%)
May 24, 2017	31.12	31.49	31.12	31.34	537,339	+0.27(+0.87%)
May 23, 2017	30.69	31.17	30.69	31.07	464,965	+0.47(+1.54%)
May 22, 2017	31.15	31.21	30.45	30.60	682,653	-0.38(-1.23%)
May 19, 2017	30.76	31.21	30.71	30.98	794,601	+0.32(+1.04%)
May 18, 2017	30.23	30.82	29.90	30.66	855,021	+0.25(+0.82%)
May 17, 2017	30.96	31.12	30.41	30.41	732,035	-0.75(-2.41%)
May 16, 2017	31.43	31.80	30.90	31.16	1,098,566	-0.26(-0.83%)
May 15, 2017	31.73	32.17	31.37	31.42	1,612,002	-0.06(-0.19%)
May 12, 2017	31.56	31.78	31.21	31.48	810,701	-0.23(-0.73%)
May 11, 2017	31.24	31.75	30.38	31.71	1,427,597	+0.28(+0.89%)
May 10, 2017	31.47	31.60	31.24	31.43	677,595	-0.01(-0.03%)
May 09, 2017	31.57	31.75	31.24	31.44	710,366	+0.08(+0.26%)
May 08, 2017	32.42	32.42	31.26	31.36	951,133	-1.07(-3.30%)
May 05, 2017	30.34	32.52	30.28	32.43	2,341,555	+2.06(+6.78%)
May 04, 2017	30.59	30.76	30.26	30.37	977,241	-0.13(-0.43%)
May 03, 2017	30.48	30.89	30.27	30.50	1,050,942	-0.08(-0.26%)
May 02, 2017	30.18	30.69	29.99	30.58	957,100	+0.44(+1.46%)
May 01, 2017	30.01	30.38	29.85	30.14	1,610,224	+0.29(+0.97%)
Apr 28, 2017	29.90	30.18	29.69	29.85	573,649	+0.02(+0.07%)
Apr 27, 2017	30.09	30.20	29.74	29.83	398,455	-0.28(-0.93%)
Apr 26, 2017	30.38	30.39	30.06	30.11	496,078	-0.29(-0.95%)
Apr 25, 2017	30.10	30.44	29.96	30.40	1,062,664	+0.51(+1.71%)
Apr 24, 2017	30.07	30.31	29.78	29.89	335,654	+0.33(+1.12%)
Apr 21, 2017	29.85	29.89	29.38	29.56	554,829	-0.34(-1.14%)
Apr 20, 2017	29.39	30.05	29.39	29.90	597,544	+0.64(+2.19%)
Apr 19, 2017	28.86	29.38	28.75	29.26	1,284,768	+0.54(+1.88%)
Apr 18, 2017	28.91	29.05	28.63	28.72	476,148	-0.28(-0.97%)
Apr 17, 2017	28.93	29.19	28.80	29.00	528,579	+0.24(+0.83%)
Apr 13, 2017	29.01	29.32	28.73	28.76	684,349	-0.36(-1.24%)
Apr 12, 2017	29.88	29.88	28.90	29.12	539,519	-0.85(-2.84%)
Apr 11, 2017	29.77	30.00	29.58	29.97	378,779	+0.06(+0.20%)
Apr 10, 2017	29.80	30.06	29.73	29.91	422,887	+0.13(+0.44%)
Apr 07, 2017	29.58	29.98	29.39	29.78	576,654	+0.14(+0.47%)
Apr 06, 2017	29.50	29.79	29.35	29.64	465,380	+0.17(+0.58%)
Apr 05, 2017	30.16	30.29	29.43	29.47	531,660	-0.55(-1.83%)
Apr 04, 2017	30.18	30.35	29.92	30.02	471,272	-0.23(-0.76%)
Apr 03, 2017	30.69	30.82	30.07	30.25	650,554	-0.41(-1.34%)
Mar 31, 2017	30.48	30.69	30.28	30.66	527,629	+0.39(+1.29%)
Mar 30, 2017	29.88	30.33	29.88	30.27	312,185	+0.33(+1.10%)
Mar 29, 2017	29.84	30.00	29.73	29.94	451,874	+0.04(+0.13%)
Mar 28, 2017	29.69	30.02	29.56	29.90	716,927	+0.14(+0.47%)
Mar 27, 2017	29.03	29.81	28.78	29.76	963,025	+0.35(+1.19%)
Mar 24, 2017	30.15	30.20	29.40	29.41	1,074,230	-0.63(-2.10%)
Mar 23, 2017	30.13	30.26	30.00	30.04	785,472	-0.06(-0.20%)
Mar 22, 2017	30.37	30.46	30.09	30.10	987,736	-0.15(-0.50%)
Mar 21, 2017	31.46	31.55	30.23	30.25	628,063	-0.99(-3.17%)
Mar 20, 2017	31.39	31.52	31.11	31.24	837,539	-0.13(-0.41%)
Mar 17, 2017	31.34	31.50	31.21	31.37	1,216,957	+0.03(+0.10%)
Mar 16, 2017	31.70	31.81	31.33	31.34	798,596	-0.15(-0.48%)
Mar 15, 2017	31.28	31.65	31.14	31.49	796,250	+0.32(+1.03%)
Mar 14, 2017	31.12	31.44	30.66	31.17	642,547	-0.27(-0.86%)
Mar 13, 2017	31.12	31.62	31.12	31.44	562,831	+0.16(+0.51%)
Mar 10, 2017	31.03	31.31	30.92	31.28	680,028	+0.39(+1.26%)
Mar 09, 2017	31.53	31.61	30.86	30.89	798,265	-0.63(-2.00%)
Mar 08, 2017	31.88	31.88	31.48	31.52	630,681	-0.30(-0.94%)
Mar 07, 2017	31.86	32.20	31.67	31.82	589,789	-0.26(-0.81%)
Mar 06, 2017	32.21	32.34	31.91	32.08	673,825	-0.28(-0.87%)
Mar 03, 2017	32.30	32.52	32.03	32.36	823,626	+0.18(+0.56%)
Mar 02, 2017	32.87	32.87	32.11	32.18	853,120	-0.63(-1.92%)

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.