Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.00	28.30	27.93	28.05	678,225	+0.15(+0.54%)
May 30, 2017	28.40	28.52	27.70	27.90	464,235	-0.50(-1.76%)
May 26, 2017	28.00	28.40	27.88	28.40	481,604	+0.40(+1.43%)
May 25, 2017	28.20	28.55	27.40	28.00	3,204,798	+0.05(+0.18%)
May 24, 2017	27.90	28.35	27.70	27.95	425,134	+0.10(+0.36%)
May 23, 2017	27.45	27.95	27.00	27.85	560,728	-0.35(-1.24%)
May 22, 2017	28.25	28.29	27.85	28.20	440,421	+0.00(+0.00%)
May 19, 2017	27.55	28.25	27.35	28.20	512,084	+0.85(+3.11%)
May 18, 2017	27.00	27.45	26.60	27.35	409,169	+0.20(+0.74%)
May 17, 2017	27.55	27.70	26.95	27.15	729,267	-0.65(-2.34%)
May 16, 2017	27.35	27.95	27.30	27.80	839,505	+0.50(+1.83%)
May 15, 2017	26.65	27.30	26.60	27.30	311,635	+0.75(+2.82%)
May 12, 2017	26.05	27.10	25.90	26.55	447,818	+0.50(+1.92%)
May 11, 2017	25.40	26.15	25.20	26.05	579,508	+0.65(+2.56%)
May 10, 2017	25.45	26.35	25.35	25.40	488,311	+0.05(+0.20%)
May 09, 2017	25.15	25.73	24.95	25.35	419,745	+0.20(+0.80%)
May 08, 2017	25.85	26.15	24.82	25.15	641,569	-0.70(-2.71%)
May 05, 2017	25.25	26.50	23.60	25.85	2,704,315	-2.65(-9.30%)
May 04, 2017	28.65	28.80	28.30	28.50	442,781	-0.10(-0.35%)
May 03, 2017	29.45	29.75	28.55	28.60	489,001	-0.90(-3.05%)
May 02, 2017	29.00	29.65	29.00	29.50	396,645	+0.40(+1.37%)
May 01, 2017	28.40	29.30	28.20	29.10	371,020	+0.75(+2.65%)
Apr 28, 2017	28.20	28.45	28.00	28.35	312,414	+0.15(+0.53%)
Apr 27, 2017	28.15	28.75	28.05	28.20	265,382	+0.20(+0.71%)
Apr 26, 2017	28.10	28.25	27.85	28.00	159,072	-0.10(-0.36%)
Apr 25, 2017	28.10	28.36	27.90	28.10	182,173	+0.15(+0.54%)
Apr 24, 2017	27.65	28.30	27.35	27.95	278,288	+0.55(+2.01%)
Apr 21, 2017	27.30	27.65	27.15	27.40	176,587	+0.05(+0.18%)
Apr 20, 2017	27.10	27.40	26.85	27.35	264,295	+0.35(+1.30%)
Apr 19, 2017	27.50	27.55	26.80	27.00	192,070	-0.35(-1.28%)
Apr 18, 2017	27.55	27.70	26.85	27.35	180,831	-0.25(-0.91%)
Apr 17, 2017	26.80	27.80	26.65	27.60	462,098	+0.95(+3.56%)
Apr 13, 2017	26.65	27.05	26.40	26.65	216,946	+0.00(+0.00%)
Apr 12, 2017	26.85	27.35	26.65	26.65	301,899	-0.15(-0.56%)
Apr 11, 2017	26.30	26.85	26.22	26.80	384,550	+0.45(+1.71%)
Apr 10, 2017	26.65	26.95	26.25	26.35	104,039	-0.25(-0.94%)
Apr 07, 2017	26.65	26.90	26.05	26.60	178,013	+0.00(+0.00%)
Apr 06, 2017	26.30	26.60	26.20	26.60	167,119	+0.25(+0.95%)
Apr 05, 2017	26.65	27.10	26.30	26.35	198,858	-0.15(-0.57%)
Apr 04, 2017	27.50	27.80	26.40	26.50	319,053	-1.15(-4.16%)
Apr 03, 2017	27.55	27.75	26.70	27.65	291,393	+0.20(+0.73%)
Mar 31, 2017	27.50	27.70	27.40	27.45	150,448	-0.10(-0.36%)
Mar 30, 2017	27.80	28.10	26.85	27.55	390,133	-0.30(-1.08%)
Mar 29, 2017	27.75	27.90	27.05	27.85	342,786	+0.30(+1.09%)
Mar 28, 2017	27.45	28.00	27.40	27.55	127,307	+0.20(+0.73%)
Mar 27, 2017	26.85	27.43	26.00	27.35	153,354	+0.15(+0.55%)
Mar 24, 2017	27.20	27.90	27.15	27.20	144,857	+0.25(+0.93%)
Mar 23, 2017	26.95	27.35	26.75	26.95	116,451	-0.05(-0.19%)
Mar 22, 2017	27.50	27.65	26.75	27.00	282,799	-0.50(-1.82%)
Mar 21, 2017	28.00	28.25	27.27	27.50	377,853	-0.35(-1.26%)
Mar 20, 2017	27.60	27.95	27.15	27.85	204,950	+0.25(+0.91%)
Mar 17, 2017	27.80	28.15	27.55	27.60	490,129	-0.20(-0.72%)
Mar 16, 2017	27.30	28.05	27.10	27.80	499,241	+0.55(+2.02%)
Mar 15, 2017	26.30	27.30	26.30	27.25	440,355	+1.05(+4.01%)
Mar 14, 2017	26.55	26.75	26.15	26.20	171,385	-0.40(-1.50%)
Mar 13, 2017	26.15	26.89	26.15	26.60	329,347	+0.35(+1.33%)
Mar 10, 2017	26.30	26.55	26.09	26.25	189,565	-0.05(-0.19%)
Mar 09, 2017	26.05	26.60	26.00	26.30	125,154	+0.15(+0.57%)
Mar 08, 2017	26.40	26.55	26.10	26.15	181,464	-0.10(-0.38%)
Mar 07, 2017	26.50	26.85	26.10	26.25	325,500	-0.40(-1.50%)
Mar 06, 2017	27.25	27.41	26.60	26.65	217,166	-0.65(-2.38%)
Mar 03, 2017	26.50	27.35	26.50	27.30	200,864	+0.65(+2.44%)
Mar 02, 2017	26.55	26.85	26.10	26.65	284,613	+0.30(+1.14%)

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.