Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.14	27.48	26.90	27.28	7,128,777	-0.27(-0.97%)
May 30, 2017	27.73	27.84	27.51	27.55	8,867,946	-0.46(-1.63%)
May 26, 2017	28.25	28.33	27.89	28.00	9,312,823	-0.27(-0.94%)
May 25, 2017	28.84	29.45	27.98	28.27	8,020,003	-0.68(-2.36%)
May 24, 2017	29.34	29.53	28.85	28.95	5,060,605	-0.34(-1.17%)
May 23, 2017	29.58	29.64	29.05	29.30	6,251,799	-0.27(-0.90%)
May 22, 2017	30.01	30.17	29.54	29.56	5,144,502	-0.14(-0.48%)
May 19, 2017	29.51	29.86	29.29	29.71	7,522,098	+0.49(+1.69%)
May 18, 2017	29.56	29.72	29.19	29.21	8,280,447	-0.61(-2.04%)
May 17, 2017	30.06	30.33	29.71	29.82	5,946,446	-0.24(-0.79%)
May 16, 2017	30.52	30.60	30.00	30.06	4,866,613	-0.34(-1.13%)
May 15, 2017	30.60	30.63	30.15	30.40	8,159,305	+0.42(+1.40%)
May 12, 2017	29.76	30.12	29.76	29.98	8,637,338	+0.18(+0.61%)
May 11, 2017	30.16	30.24	29.75	29.80	7,346,689	-0.13(-0.44%)
May 10, 2017	29.86	30.24	29.66	29.93	8,544,765	+0.37(+1.25%)
May 09, 2017	29.72	29.78	29.34	29.56	7,768,627	-0.14(-0.48%)
May 08, 2017	29.52	29.88	29.33	29.71	6,801,498	+0.20(+0.68%)
May 05, 2017	29.12	29.62	29.01	29.51	10,213,604	+0.40(+1.37%)
May 04, 2017	28.53	29.14	28.36	29.11	14,801,144	+0.50(+1.76%)
May 03, 2017	28.92	28.98	27.85	28.60	20,482,964	-1.18(-3.95%)
May 02, 2017	31.48	31.53	29.53	29.78	9,998,601	-0.83(-2.72%)
May 01, 2017	30.50	30.69	30.20	30.61	7,298,692	-0.03(-0.09%)
Apr 28, 2017	31.18	31.21	30.58	30.64	5,398,661	-0.23(-0.74%)
Apr 27, 2017	32.08	32.08	30.69	30.87	11,282,602	-1.51(-4.65%)
Apr 26, 2017	32.40	33.12	32.34	32.37	3,013,038	-0.26(-0.78%)
Apr 25, 2017	32.51	32.73	32.34	32.63	4,042,377	+0.25(+0.76%)
Apr 24, 2017	32.62	32.81	32.30	32.38	10,252,863	+0.02(+0.06%)
Apr 21, 2017	32.16	32.68	32.10	32.37	4,143,457	-0.03(-0.09%)
Apr 20, 2017	32.03	32.67	31.89	32.39	5,341,442	+0.53(+1.67%)
Apr 19, 2017	32.50	32.55	31.78	31.86	4,870,995	-0.47(-1.47%)
Apr 18, 2017	33.09	33.34	32.31	32.34	5,552,961	-1.18(-3.51%)
Apr 17, 2017	33.23	33.65	33.02	33.51	5,050,123	+0.42(+1.26%)
Apr 13, 2017	33.31	33.66	32.95	33.09	5,115,473	-0.30(-0.91%)
Apr 12, 2017	33.35	33.87	33.20	33.40	4,172,463	+0.00(+0.00%)
Apr 11, 2017	33.44	33.44	32.85	33.40	3,134,301	-0.07(-0.20%)
Apr 10, 2017	32.95	33.72	32.91	33.46	4,148,762	+0.69(+2.11%)
Apr 07, 2017	32.88	33.10	32.70	32.77	3,169,148	-0.10(-0.32%)
Apr 06, 2017	32.55	33.03	32.41	32.88	2,612,037	+0.62(+1.91%)
Apr 05, 2017	33.08	33.37	32.19	32.26	4,722,665	-0.34(-1.05%)
Apr 04, 2017	32.33	32.62	31.99	32.60	3,183,512	+0.41(+1.27%)
Apr 03, 2017	32.44	32.52	32.03	32.19	3,584,538	-0.35(-1.08%)
Mar 31, 2017	32.52	32.90	32.15	32.55	4,660,602	+0.03(+0.09%)
Mar 30, 2017	33.13	33.18	32.51	32.52	7,761,050	-0.42(-1.27%)
Mar 29, 2017	32.28	33.09	32.27	32.93	5,620,833	+0.57(+1.76%)
Mar 28, 2017	31.20	32.43	31.17	32.37	6,124,776	+1.23(+3.96%)
Mar 27, 2017	30.67	31.21	30.64	31.13	3,099,717	+0.03(+0.09%)
Mar 24, 2017	31.40	31.46	31.00	31.10	3,928,018	-0.14(-0.45%)
Mar 23, 2017	31.58	31.64	31.19	31.25	6,486,225	-0.51(-1.61%)
Mar 22, 2017	31.44	31.88	31.33	31.76	3,743,806	+0.17(+0.54%)
Mar 21, 2017	32.22	32.31	31.39	31.59	3,525,246	-0.56(-1.74%)
Mar 20, 2017	31.83	32.24	31.60	32.15	2,989,978	+0.06(+0.18%)
Mar 17, 2017	32.34	32.48	31.92	32.09	6,552,370	-0.05(-0.15%)
Mar 16, 2017	32.63	32.78	31.99	32.14	3,337,702	-0.47(-1.45%)
Mar 15, 2017	32.36	32.68	31.94	32.61	4,601,107	+0.68(+2.14%)
Mar 14, 2017	31.82	32.11	31.50	31.93	5,905,761	-0.34(-1.06%)
Mar 13, 2017	32.29	32.65	32.08	32.27	5,724,420	-0.02(-0.06%)
Mar 10, 2017	33.08	33.10	32.16	32.29	3,532,548	-0.53(-1.62%)
Mar 09, 2017	32.13	32.91	31.82	32.82	6,187,325	+0.51(+1.58%)
Mar 08, 2017	33.76	33.88	32.29	32.31	6,255,368	-1.70(-4.99%)
Mar 07, 2017	34.93	35.04	33.97	34.00	3,788,614	-0.88(-2.53%)
Mar 06, 2017	34.59	35.03	34.44	34.89	3,965,655	+0.09(+0.27%)
Mar 03, 2017	34.99	35.28	34.73	34.79	2,564,368	-0.10(-0.30%)
Mar 02, 2017	35.07	35.31	34.86	34.90	3,643,041	-0.43(-1.21%)

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.