Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.89	29.98	29.68	29.89	267,321	-0.04(-0.14%)
May 30, 2017	29.76	30.11	29.55	29.94	159,093	+0.09(+0.29%)
May 26, 2017	29.98	30.06	29.64	29.85	94,003	+0.00(+0.00%)
May 25, 2017	29.94	30.06	29.72	29.85	81,698	+0.04(+0.14%)
May 24, 2017	29.59	29.89	29.47	29.81	118,776	+0.09(+0.29%)
May 23, 2017	28.74	30.15	28.70	29.72	251,687	+0.98(+3.41%)
May 22, 2017	29.08	29.21	28.74	28.74	108,612	-0.38(-1.32%)
May 19, 2017	29.21	29.59	28.87	29.13	255,638	-0.09(-0.29%)
May 18, 2017	28.66	29.34	28.59	29.21	170,468	+0.38(+1.33%)
May 17, 2017	29.25	29.42	28.66	28.83	416,967	-0.68(-2.31%)
May 16, 2017	29.08	29.59	28.96	29.51	243,965	+0.55(+1.91%)
May 15, 2017	28.23	29.30	28.23	28.96	205,008	+0.72(+2.56%)
May 12, 2017	27.98	28.23	27.85	28.23	127,132	+0.13(+0.45%)
May 11, 2017	27.89	28.19	27.47	28.10	139,913	+0.21(+0.76%)
May 10, 2017	27.38	28.23	27.19	27.89	261,578	+0.47(+1.71%)
May 09, 2017	28.15	28.15	27.30	27.42	174,293	-0.60(-2.13%)
May 08, 2017	28.02	28.40	27.89	28.02	236,236	-0.02(-0.08%)
May 05, 2017	28.40	28.40	27.64	28.04	138,889	-0.40(-1.42%)
May 04, 2017	28.96	29.55	27.30	28.44	556,863	-2.21(-7.22%)
May 03, 2017	31.21	31.21	29.43	30.66	318,779	-0.60(-1.91%)
May 02, 2017	31.34	31.60	31.13	31.26	122,556	-0.21(-0.68%)
May 01, 2017	31.98	31.98	31.13	31.47	150,038	-0.34(-1.07%)
Apr 28, 2017	32.45	32.49	31.74	31.81	123,047	-0.51(-1.58%)
Apr 27, 2017	32.23	32.55	31.72	32.32	291,704	+0.21(+0.66%)
Apr 26, 2017	31.85	32.40	31.77	32.11	171,881	+0.30(+0.94%)
Apr 25, 2017	32.02	32.19	31.77	31.81	148,168	-0.04(-0.13%)
Apr 24, 2017	32.40	32.40	31.72	31.85	143,188	-0.13(-0.40%)
Apr 21, 2017	32.36	32.49	31.94	31.98	107,147	-0.55(-1.70%)
Apr 20, 2017	32.23	32.58	32.11	32.53	106,015	+0.47(+1.46%)
Apr 19, 2017	32.62	32.66	31.94	32.06	82,672	-0.43(-1.31%)
Apr 18, 2017	31.81	32.66	31.72	32.49	84,888	+0.64(+2.01%)
Apr 17, 2017	31.72	31.94	31.51	31.85	150,041	+0.26(+0.81%)
Apr 13, 2017	32.40	32.79	31.60	31.60	91,300	-0.77(-2.37%)
Apr 12, 2017	33.00	33.09	32.32	32.36	97,132	-0.68(-2.06%)
Apr 11, 2017	32.49	33.51	32.40	33.04	125,315	+0.43(+1.31%)
Apr 10, 2017	31.85	32.83	31.77	32.62	155,047	+0.68(+2.13%)
Apr 07, 2017	31.98	32.15	31.77	31.94	224,747	-0.17(-0.53%)
Apr 06, 2017	31.85	32.19	31.77	32.11	109,320	+0.26(+0.80%)
Apr 05, 2017	32.28	32.70	31.72	31.85	175,753	-0.43(-1.32%)
Apr 04, 2017	31.77	32.45	31.68	32.28	137,576	+0.51(+1.61%)
Apr 03, 2017	32.19	32.40	31.68	31.77	175,535	-0.51(-1.58%)
Mar 31, 2017	32.15	32.66	32.15	32.28	285,234	+0.09(+0.26%)
Mar 30, 2017	32.75	33.26	31.98	32.19	171,068	-0.67(-2.05%)
Mar 29, 2017	32.53	33.25	32.53	32.86	121,799	+0.25(+0.78%)
Mar 28, 2017	32.27	32.82	32.14	32.61	102,435	+0.17(+0.52%)
Mar 27, 2017	32.27	32.78	31.72	32.44	114,857	+0.13(+0.39%)
Mar 24, 2017	32.48	33.16	32.19	32.31	154,034	-0.08(-0.26%)
Mar 23, 2017	32.48	32.86	32.14	32.40	107,173	-0.17(-0.52%)
Mar 22, 2017	32.36	32.91	31.85	32.57	127,569	+0.21(+0.66%)
Mar 21, 2017	32.95	33.16	32.23	32.36	132,612	-0.51(-1.55%)
Mar 20, 2017	33.29	33.29	32.70	32.86	216,918	-0.42(-1.27%)
Mar 17, 2017	32.57	33.29	31.97	33.29	408,321	+0.55(+1.68%)
Mar 16, 2017	32.78	33.03	32.36	32.74	98,292	+0.04(+0.13%)
Mar 15, 2017	32.99	33.08	32.36	32.70	120,403	-0.08(-0.26%)
Mar 14, 2017	32.70	32.86	32.44	32.78	113,030	-0.04(-0.13%)
Mar 13, 2017	32.02	32.95	32.02	32.82	167,071	+0.72(+2.25%)
Mar 10, 2017	32.10	32.44	31.80	32.10	98,359	+0.21(+0.67%)
Mar 09, 2017	31.80	32.40	31.43	31.89	105,499	+0.13(+0.40%)
Mar 08, 2017	32.78	32.78	31.72	31.76	112,910	-0.89(-2.73%)
Mar 07, 2017	32.70	33.16	32.61	32.65	100,562	-0.17(-0.52%)
Mar 06, 2017	32.99	33.29	32.69	32.82	121,367	-0.21(-0.64%)
Mar 03, 2017	33.03	33.63	32.74	33.03	102,562	-0.21(-0.64%)
Mar 02, 2017	34.14	34.14	33.16	33.25	84,076	-1.02(-2.97%)

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.