Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.34	29.36	29.10	29.35	12,681	-0.03(-0.10%)
May 30, 2017	29.33	29.48	29.18	29.38	12,912	+0.60(+2.08%)
May 26, 2017	28.96	28.96	28.64	28.78	16,810	+0.26(+0.91%)
May 25, 2017	28.20	28.60	28.20	28.52	27,710	+0.60(+2.15%)
May 24, 2017	27.77	27.92	27.75	27.92	9,070	+0.50(+1.82%)
May 23, 2017	27.75	27.75	27.35	27.42	14,585	-0.84(-2.97%)
May 22, 2017	28.40	28.58	28.26	28.26	11,178	-0.30(-1.05%)
May 19, 2017	28.13	28.64	28.13	28.56	22,271	+0.36(+1.28%)
May 18, 2017	27.95	28.33	27.95	28.20	19,615	+0.16(+0.57%)
May 17, 2017	27.60	28.12	27.60	28.04	36,017	+0.55(+2.00%)
May 16, 2017	27.27	27.53	27.27	27.49	27,825	-0.09(-0.33%)
May 15, 2017	27.55	27.59	27.34	27.58	11,968	-0.07(-0.25%)
May 12, 2017	27.76	27.90	27.65	27.65	13,416	-0.05(-0.18%)
May 11, 2017	27.23	27.71	27.06	27.70	14,087	+0.41(+1.50%)
May 10, 2017	27.53	27.53	27.29	27.29	10,625	-0.45(-1.62%)
May 09, 2017	27.55	27.80	27.55	27.74	17,206	+1.12(+4.21%)
May 08, 2017	26.66	26.66	26.44	26.62	11,830	-0.26(-0.97%)
May 05, 2017	26.85	26.93	26.82	26.88	5,147	-0.04(-0.15%)
May 04, 2017	26.97	27.13	26.83	26.92	35,671	+0.23(+0.86%)
May 03, 2017	26.91	26.96	26.68	26.69	5,733	-0.10(-0.37%)
May 02, 2017	26.52	26.79	26.52	26.79	6,378	+0.28(+1.06%)
May 01, 2017	26.18	26.51	26.18	26.51	12,885	+0.36(+1.38%)
Apr 28, 2017	26.25	26.39	26.12	26.15	22,668	-0.67(-2.50%)
Apr 27, 2017	27.12	27.12	26.66	26.82	8,547	-0.34(-1.25%)
Apr 26, 2017	27.31	27.31	27.16	27.16	10,817	-0.46(-1.67%)
Apr 25, 2017	27.51	27.70	27.45	27.62	12,768	-0.10(-0.36%)
Apr 24, 2017	27.74	27.92	27.72	27.72	10,059	+0.27(+0.98%)
Apr 21, 2017	27.42	27.48	27.36	27.45	5,506	-0.29(-1.05%)
Apr 20, 2017	27.54	27.74	27.53	27.74	22,412	+0.77(+2.86%)
Apr 19, 2017	27.46	27.46	26.85	26.97	22,210	-1.02(-3.64%)
Apr 18, 2017	28.04	28.11	27.60	27.99	23,203	-0.23(-0.82%)
Apr 17, 2017	27.95	28.24	27.95	28.22	14,034	+0.28(+1.00%)
Apr 13, 2017	28.06	28.47	27.93	27.94	15,546	+0.01(+0.04%)
Apr 12, 2017	28.01	28.02	27.81	27.93	8,328	-0.06(-0.21%)
Apr 11, 2017	28.00	28.01	27.82	27.99	7,182	-0.11(-0.39%)
Apr 10, 2017	28.23	28.24	27.98	28.10	19,531	-1.41(-4.78%)
Apr 07, 2017	29.30	29.51	29.29	29.51	5,834	+0.41(+1.41%)
Apr 06, 2017	29.20	29.20	28.82	29.10	13,092	+0.00(+0.00%)
Apr 05, 2017	29.25	29.26	29.09	29.10	10,885	+0.21(+0.73%)
Apr 04, 2017	28.88	28.95	28.79	28.89	6,134	+0.10(+0.35%)
Apr 03, 2017	28.60	28.85	28.60	28.79	13,894	+0.19(+0.66%)
Mar 31, 2017	29.31	29.46	28.60	28.60	20,217	+0.14(+0.49%)
Mar 30, 2017	29.08	29.32	28.46	28.46	17,369	-1.09(-3.69%)
Mar 29, 2017	29.45	29.60	29.43	29.55	8,139	+0.16(+0.54%)
Mar 28, 2017	29.62	29.62	29.32	29.39	26,565	-0.61(-2.03%)
Mar 27, 2017	29.89	30.00	29.67	30.00	17,566	-0.72(-2.34%)
Mar 24, 2017	30.73	30.75	30.47	30.72	10,828	-0.14(-0.45%)
Mar 23, 2017	30.70	30.90	30.53	30.86	27,815	+0.91(+3.04%)
Mar 22, 2017	29.87	30.77	29.86	29.95	47,631	+0.02(+0.07%)
Mar 21, 2017	30.31	30.31	29.82	29.93	16,374	+0.17(+0.57%)
Mar 20, 2017	29.66	29.79	29.66	29.76	11,332	-0.08(-0.27%)
Mar 17, 2017	29.98	29.98	29.59	29.84	47,407	-0.49(-1.62%)
Mar 16, 2017	30.05	30.47	30.05	30.33	18,735	+0.78(+2.64%)
Mar 15, 2017	28.14	29.58	28.14	29.55	49,074	+2.04(+7.42%)
Mar 14, 2017	27.59	27.61	27.45	27.51	21,414	-0.29(-1.04%)
Mar 13, 2017	27.87	27.94	27.77	27.80	25,918	+1.06(+3.96%)
Mar 10, 2017	26.73	26.78	26.68	26.74	10,284	+0.54(+2.06%)
Mar 09, 2017	26.19	26.26	26.10	26.20	11,907	-0.04(-0.15%)
Mar 08, 2017	26.36	26.36	26.21	26.24	7,458	-0.13(-0.49%)
Mar 07, 2017	26.62	26.65	26.33	26.37	13,009	+0.08(+0.30%)
Mar 06, 2017	26.38	26.38	26.19	26.29	18,055	-0.59(-2.19%)
Mar 03, 2017	26.95	26.95	26.77	26.88	12,853	+0.12(+0.44%)
Mar 02, 2017	27.06	27.06	26.75	26.76	17,061	-1.15(-4.12%)

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.