Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.00	28.00	27.34	27.60	238,936	-0.49(-1.74%)
May 30, 2017	27.65	28.21	27.65	28.09	148,955	+0.33(+1.19%)
May 29, 2017	27.66	27.85	27.62	27.76	49,658	+0.10(+0.36%)
May 26, 2017	27.99	27.99	27.50	27.66	208,472	-0.26(-0.93%)
May 25, 2017	27.77	27.95	27.45	27.92	188,681	+0.32(+1.16%)
May 24, 2017	27.68	27.78	27.40	27.60	242,251	-0.11(-0.40%)
May 23, 2017	27.89	27.90	27.40	27.71	263,202	+0.21(+0.76%)
May 19, 2017	27.69	27.69	27.16	27.50	283,639	-0.15(-0.54%)
May 18, 2017	27.05	28.07	27.02	27.65	304,261	+0.60(+2.22%)
May 17, 2017	28.13	28.13	26.95	27.05	607,469	-1.06(-3.77%)
May 16, 2017	28.56	28.56	28.05	28.11	259,294	-0.13(-0.46%)
May 15, 2017	27.84	28.49	27.84	28.24	194,978	+0.27(+0.97%)
May 12, 2017	28.62	28.68	27.82	27.97	294,225	-0.60(-2.10%)
May 11, 2017	28.62	28.75	28.48	28.57	794,983	+0.07(+0.25%)
May 10, 2017	28.60	28.69	28.46	28.50	334,121	-0.02(-0.07%)
May 09, 2017	28.49	28.65	28.30	28.52	211,513	+0.25(+0.88%)
May 08, 2017	28.17	28.54	28.12	28.27	235,320	+0.15(+0.53%)
May 05, 2017	28.08	28.28	27.87	28.12	194,062	+0.01(+0.04%)
May 04, 2017	28.25	28.35	28.06	28.11	251,635	-0.09(-0.32%)
May 03, 2017	28.51	28.74	28.14	28.20	424,068	-0.50(-1.74%)
May 02, 2017	29.30	29.39	28.64	28.70	416,453	-0.67(-2.28%)
May 01, 2017	29.69	29.69	29.03	29.37	235,173	-0.35(-1.18%)
Apr 28, 2017	29.24	29.88	29.24	29.72	313,877	+0.48(+1.64%)
Apr 27, 2017	29.30	29.45	29.24	29.24	392,904	-0.36(-1.22%)
Apr 26, 2017	30.25	30.40	29.37	29.60	538,695	-0.89(-2.92%)
Apr 25, 2017	30.21	30.56	30.20	30.49	368,779	+0.33(+1.09%)
Apr 24, 2017	30.14	30.40	30.12	30.16	246,866	+0.22(+0.73%)
Apr 21, 2017	29.80	30.02	29.74	29.94	169,074	+0.14(+0.47%)
Apr 20, 2017	29.51	29.95	29.45	29.80	153,063	+0.31(+1.05%)
Apr 19, 2017	29.67	29.92	29.38	29.49	195,438	-0.23(-0.77%)
Apr 18, 2017	29.84	29.84	29.54	29.72	157,841	-0.10(-0.34%)
Apr 17, 2017	29.62	29.86	29.31	29.82	177,599	+0.12(+0.40%)
Apr 13, 2017	29.96	30.04	29.46	29.70	292,154	-0.37(-1.23%)
Apr 12, 2017	29.85	30.18	29.62	30.07	194,838	+0.05(+0.17%)
Apr 11, 2017	31.02	31.04	29.90	30.02	256,728	-0.93(-3.00%)
Apr 10, 2017	30.39	31.01	30.39	30.95	214,196	+0.35(+1.14%)
Apr 07, 2017	30.50	30.76	30.50	30.60	148,513	+0.02(+0.07%)
Apr 06, 2017	30.66	30.85	30.51	30.58	480,969	-0.13(-0.42%)
Apr 05, 2017	30.85	31.09	30.68	30.71	148,848	-0.23(-0.74%)
Apr 04, 2017	31.20	31.20	30.83	30.94	109,458	-0.07(-0.23%)
Apr 03, 2017	31.13	31.30	30.86	31.01	106,579	-0.04(-0.13%)
Mar 31, 2017	31.35	31.47	31.05	31.05	166,230	-0.54(-1.71%)
Mar 30, 2017	31.25	31.65	31.25	31.59	164,797	+0.25(+0.80%)
Mar 29, 2017	31.16	31.47	30.87	31.34	169,061	-0.02(-0.06%)
Mar 28, 2017	30.94	31.46	30.89	31.36	138,931	+0.13(+0.42%)
Mar 27, 2017	31.39	31.40	30.74	31.23	156,552	-0.15(-0.48%)
Mar 24, 2017	31.06	31.40	31.00	31.38	153,575	+0.28(+0.90%)
Mar 23, 2017	30.61	31.38	30.53	31.10	130,710	+0.55(+1.80%)
Mar 22, 2017	30.57	30.69	30.38	30.55	159,183	-0.05(-0.16%)
Mar 21, 2017	30.56	31.14	30.56	30.60	156,931	-0.15(-0.49%)
Mar 20, 2017	30.75	31.07	30.65	30.75	306,524	+0.02(+0.07%)
Mar 17, 2017	30.99	31.34	30.73	30.73	419,616	-0.27(-0.87%)
Mar 16, 2017	31.52	31.66	30.92	31.00	258,091	-0.55(-1.74%)
Mar 15, 2017	31.50	31.69	31.46	31.55	150,378	+0.02(+0.06%)
Mar 14, 2017	31.72	31.98	31.50	31.53	187,728	-0.47(-1.47%)
Mar 13, 2017	31.60	32.15	31.60	32.00	159,475	+0.03(+0.09%)
Mar 10, 2017	31.73	32.10	31.73	31.97	186,150	+0.16(+0.50%)
Mar 09, 2017	32.02	32.15	31.67	31.81	205,337	-0.34(-1.06%)
Mar 08, 2017	32.38	32.41	32.11	32.15	214,588	-0.25(-0.77%)
Mar 07, 2017	32.15	32.54	32.11	32.40	158,769	+0.11(+0.34%)
Mar 06, 2017	32.13	32.65	32.13	32.29	170,306	-0.36(-1.10%)
Mar 03, 2017	32.65	32.80	32.38	32.65	137,490	+0.05(+0.15%)
Mar 02, 2017	33.20	33.30	32.55	32.60	177,711	-0.70(-2.10%)

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.