Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.56	29.56	28.77	29.26	61,005	-0.26(-0.89%)
May 30, 2017	29.87	29.87	29.39	29.52	52,068	-0.48(-1.61%)
May 26, 2017	29.78	30.05	29.61	30.00	32,302	+0.18(+0.59%)
May 25, 2017	29.96	30.23	29.67	29.83	46,764	-0.18(-0.59%)
May 24, 2017	30.11	30.22	29.70	30.00	46,390	-0.22(-0.73%)
May 23, 2017	30.00	30.49	29.83	30.22	47,921	+0.26(+0.88%)
May 22, 2017	30.18	30.31	29.74	29.96	45,397	-0.04(-0.15%)
May 19, 2017	30.31	30.66	29.84	30.00	66,583	-0.22(-0.73%)
May 18, 2017	30.22	30.66	30.14	30.22	47,173	-0.04(-0.15%)
May 17, 2017	30.53	30.74	30.00	30.27	104,517	-0.97(-3.10%)
May 16, 2017	31.24	31.28	30.58	31.24	40,702	+0.22(+0.71%)
May 15, 2017	30.80	31.06	30.71	31.02	24,687	+0.40(+1.29%)
May 12, 2017	30.62	30.84	30.22	30.62	37,677	-0.18(-0.57%)
May 11, 2017	31.41	31.41	30.66	30.80	38,307	-0.75(-2.37%)
May 10, 2017	31.63	31.90	31.37	31.54	49,523	-0.26(-0.83%)
May 09, 2017	31.98	32.36	31.59	31.81	40,772	-0.22(-0.69%)
May 08, 2017	32.12	32.47	31.83	32.03	41,331	-0.18(-0.55%)
May 05, 2017	32.16	32.29	31.81	32.20	57,678	+0.13(+0.41%)
May 04, 2017	32.34	32.34	31.50	32.07	31,993	-0.04(-0.14%)
May 03, 2017	31.68	32.16	31.68	32.12	44,284	+0.22(+0.69%)
May 02, 2017	31.98	32.25	31.59	31.90	70,702	-0.13(-0.41%)
May 01, 2017	32.03	32.29	31.76	32.03	55,995	+0.13(+0.41%)
Apr 28, 2017	32.20	32.20	31.76	31.90	90,177	-0.18(-0.55%)
Apr 27, 2017	32.64	32.86	31.65	32.07	80,864	-0.70(-2.15%)
Apr 26, 2017	32.47	33.39	32.25	32.78	230,926	+0.35(+1.09%)
Apr 25, 2017		32.56	31.15	32.42	196,519	+1.28(+4.10%)
Apr 24, 2017	30.62	31.32	30.62	31.15	108,798	+1.10(+3.66%)
Apr 21, 2017	29.56	30.14	29.56	30.05	57,429	+0.31(+1.04%)
Apr 20, 2017	29.17	29.74	28.95	29.74	43,513	+0.84(+2.89%)
Apr 19, 2017	28.82	29.30	28.82	28.90	32,445	+0.25(+0.86%)
Apr 18, 2017	28.44	28.85	28.35	28.66	51,250	-0.13(-0.46%)
Apr 17, 2017	28.53	28.79	28.21	28.79	29,481	+0.52(+1.85%)
Apr 13, 2017	29.09	29.18	28.26	28.26	40,919	-1.00(-3.43%)
Apr 12, 2017	28.79	29.49	28.31	29.27	159,677	+0.31(+1.06%)
Apr 11, 2017	28.61	29.31	28.53	28.96	52,351	+0.09(+0.30%)
Apr 10, 2017	29.14	29.27	28.66	28.88	77,410	-0.48(-1.64%)
Apr 07, 2017	29.49	29.75	29.27	29.36	48,597	-0.31(-1.03%)
Apr 06, 2017	29.31	29.87	29.09	29.66	46,173	+0.31(+1.04%)
Apr 05, 2017	30.45	30.49	29.31	29.36	68,085	-0.83(-2.75%)
Apr 04, 2017	30.10	30.36	30.01	30.19	47,060	-0.13(-0.43%)
Apr 03, 2017	30.58	30.71	30.10	30.32	34,690	-0.26(-0.86%)
Mar 31, 2017	31.24	31.24	30.45	30.58	98,220	-0.57(-1.82%)
Mar 30, 2017	29.88	31.19	29.88	31.15	52,532	+1.18(+3.94%)
Mar 29, 2017	30.06	30.23	29.84	29.97	41,241	-0.17(-0.58%)
Mar 28, 2017	29.53	30.19	29.40	30.14	42,169	+0.26(+0.88%)
Mar 27, 2017	29.40	29.92	28.75	29.88	58,312	+0.09(+0.29%)
Mar 24, 2017	30.36	30.36	29.44	29.79	54,958	+0.35(+1.19%)
Mar 23, 2017	28.92	29.75	28.92	29.44	37,066	+0.44(+1.51%)
Mar 22, 2017	29.66	29.71	28.66	29.01	71,037	-0.74(-2.50%)
Mar 21, 2017	31.19	31.19	29.63	29.75	114,221	-1.27(-4.08%)
Mar 20, 2017	31.28	31.41	30.91	31.02	57,785	-0.35(-1.11%)
Mar 17, 2017	31.15	31.41	30.62	31.37	91,687	+0.31(+0.98%)
Mar 16, 2017	30.89	31.32	30.80	31.06	48,415	+0.26(+0.85%)
Mar 15, 2017	31.28	31.37	30.71	30.80	38,103	-0.26(-0.84%)
Mar 14, 2017	30.93	31.15	30.54	31.06	39,032	+0.04(+0.14%)
Mar 13, 2017	30.67	31.15	30.67	31.02	41,172	+0.26(+0.85%)
Mar 10, 2017	30.97	31.10	30.32	30.75	58,661	+0.13(+0.43%)
Mar 09, 2017	30.71	31.15	30.58	30.62	32,665	-0.04(-0.14%)
Mar 08, 2017	31.41	31.54	30.67	30.67	21,411	-0.44(-1.40%)
Mar 07, 2017	31.02	31.28	30.36	31.10	48,089	+0.09(+0.28%)
Mar 06, 2017	31.15	31.32	30.80	31.02	39,469	-0.39(-1.25%)
Mar 03, 2017	31.19	31.54	30.49	31.41	56,010	+0.22(+0.70%)
Mar 02, 2017	31.89	31.89	31.19	31.19	60,418	-0.74(-2.33%)

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.