Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.80	30.83	30.23	30.79	166,404	+0.09(+0.29%)
May 30, 2017	30.54	30.77	30.37	30.70	143,560	+0.04(+0.13%)
May 26, 2017	30.96	31.00	30.53	30.66	102,803	-0.32(-1.03%)
May 25, 2017	30.86	31.27	30.83	30.98	196,391	+0.35(+1.14%)
May 24, 2017	30.74	31.00	30.56	30.64	211,607	-0.23(-0.74%)
May 23, 2017	30.64	31.05	30.37	30.86	211,879	+0.25(+0.81%)
May 22, 2017	30.52	30.72	30.37	30.62	151,812	+0.12(+0.39%)
May 19, 2017	30.48	30.74	30.41	30.50	202,132	+0.01(+0.03%)
May 18, 2017	30.39	30.77	30.37	30.49	197,254	+0.05(+0.16%)
May 17, 2017	30.47	30.83	30.40	30.44	303,775	-0.63(-2.02%)
May 16, 2017	30.96	31.06	30.64	31.06	261,769	+0.06(+0.19%)
May 15, 2017	30.71	31.16	30.54	31.00	243,514	+0.31(+1.01%)
May 12, 2017	30.79	30.99	30.39	30.69	204,692	-0.21(-0.68%)
May 11, 2017	30.76	30.97	30.17	30.90	295,775	-0.01(-0.03%)
May 10, 2017	31.04	31.22	30.64	30.91	408,466	-0.24(-0.77%)
May 09, 2017	30.72	31.16	30.48	31.15	447,530	+0.28(+0.90%)
May 08, 2017	31.26	31.35	30.83	30.87	285,657	-0.39(-1.24%)
May 05, 2017	31.94	31.94	31.23	31.26	366,511	-0.63(-1.97%)
May 04, 2017	32.25	32.57	31.38	31.89	410,675	-0.31(-0.96%)
May 03, 2017	30.37	33.34	30.12	32.20	956,946	+3.37(+11.67%)
May 02, 2017	29.22	29.27	28.68	28.83	492,162	-0.32(-1.09%)
May 01, 2017	29.33	29.39	28.99	29.15	339,246	-0.12(-0.41%)
Apr 28, 2017	29.87	29.90	29.25	29.27	133,567	-0.59(-1.97%)
Apr 27, 2017	29.80	30.28	29.58	29.86	159,875	+0.09(+0.30%)
Apr 26, 2017	29.34	29.87	29.34	29.77	164,698	+0.33(+1.12%)
Apr 25, 2017		29.87	29.21	29.44	210,893	+0.44(+1.51%)
Apr 24, 2017	28.95	29.27	28.77	29.00	175,524	+0.54(+1.89%)
Apr 21, 2017	28.44	28.72	28.41	28.46	125,513	-0.04(-0.14%)
Apr 20, 2017	27.54	28.52	27.35	28.50	269,298	+1.06(+3.84%)
Apr 19, 2017	27.63	28.00	27.15	27.45	222,910	-0.74(-2.61%)
Apr 18, 2017	27.60	28.22	27.49	28.19	314,974	+0.58(+2.09%)
Apr 17, 2017	27.73	27.87	27.51	27.61	322,097	-0.03(-0.11%)
Apr 13, 2017	27.82	27.98	27.59	27.64	215,919	-0.33(-1.17%)
Apr 12, 2017	28.34	28.46	27.87	27.97	155,776	-0.43(-1.51%)
Apr 11, 2017	28.25	28.47	28.11	28.39	165,956	-0.08(-0.28%)
Apr 10, 2017	28.41	28.86	28.39	28.47	120,491	+0.13(+0.46%)
Apr 07, 2017	28.50	28.50	28.07	28.35	189,377	-0.14(-0.49%)
Apr 06, 2017	27.93	28.67	27.82	28.48	258,988	+0.56(+2.00%)
Apr 05, 2017	28.04	28.48	27.90	27.93	317,586	-0.12(-0.43%)
Apr 04, 2017	28.14	28.27	27.75	28.05	163,559	-0.08(-0.28%)
Apr 03, 2017	28.76	28.83	28.00	28.13	204,710	-0.65(-2.25%)
Mar 31, 2017	28.49	28.91	28.49	28.77	265,496	+0.31(+1.08%)
Mar 30, 2017	28.34	28.58	28.19	28.46	134,798	+0.24(+0.85%)
Mar 29, 2017	28.54	28.54	28.17	28.23	95,506	-0.37(-1.29%)
Mar 28, 2017	28.22	28.60	28.10	28.59	235,051	+0.34(+1.20%)
Mar 27, 2017	27.93	28.33	27.64	28.26	181,310	-0.05(-0.18%)
Mar 24, 2017	28.74	28.91	28.27	28.31	129,175	-0.35(-1.22%)
Mar 23, 2017	28.38	28.90	28.16	28.65	136,688	+0.30(+1.05%)
Mar 22, 2017	28.54	28.67	28.14	28.36	218,161	-0.18(-0.63%)
Mar 21, 2017	29.49	29.49	28.42	28.53	381,610	-0.65(-2.22%)
Mar 20, 2017	29.52	29.52	29.07	29.18	226,124	-0.31(-1.05%)
Mar 17, 2017	29.77	29.77	29.35	29.49	398,649	-0.20(-0.67%)
Mar 16, 2017	29.86	30.04	29.68	29.69	478,978	-0.12(-0.40%)
Mar 15, 2017	29.19	29.87	29.10	29.81	528,303	+0.72(+2.46%)
Mar 14, 2017	29.17	29.37	28.78	29.09	282,387	-0.10(-0.34%)
Mar 13, 2017	29.00	29.33	28.98	29.19	366,029	+0.09(+0.31%)
Mar 10, 2017	28.94	29.26	28.76	29.10	271,913	+0.35(+1.21%)
Mar 09, 2017	28.42	29.02	28.37	28.75	428,570	+0.21(+0.73%)
Mar 08, 2017	28.57	28.87	28.42	28.54	202,948	-0.04(-0.14%)
Mar 07, 2017	28.21	28.76	28.21	28.58	411,858	-0.04(-0.14%)
Mar 06, 2017	28.12	28.73	27.98	28.62	232,583	+0.20(+0.70%)
Mar 03, 2017	28.38	28.72	28.08	28.42	295,116	-0.09(-0.31%)
Mar 02, 2017	28.12	28.89	28.10	28.51	448,474	-0.02(-0.07%)

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.