Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.15	29.21	28.53	28.94	3,319,927	-0.21(-0.71%)
May 30, 2017	28.86	29.29	28.82	29.14	2,139,861	+0.08(+0.27%)
May 26, 2017	28.87	29.11	28.78	29.07	1,238,235	+0.16(+0.56%)
May 25, 2017	29.05	29.14	28.60	28.91	2,513,696	-0.04(-0.13%)
May 24, 2017	29.08	29.11	28.87	28.94	2,005,279	+0.23(+0.80%)
May 23, 2017	28.88	29.15	28.70	28.72	2,175,234	-0.21(-0.73%)
May 22, 2017	28.98	29.29	28.80	28.93	1,468,827	+0.11(+0.40%)
May 19, 2017	28.30	29.05	28.29	28.81	2,370,717	+0.55(+1.96%)
May 18, 2017	28.01	28.50	27.87	28.26	2,711,479	+0.12(+0.43%)
May 17, 2017	28.73	28.87	28.05	28.14	3,401,660	-0.96(-3.28%)
May 16, 2017	29.28	29.41	29.03	29.09	2,466,439	-0.10(-0.33%)
May 15, 2017	28.89	29.37	28.85	29.19	2,904,812	+0.54(+1.89%)
May 12, 2017	28.61	29.14	28.49	28.65	3,583,034	+0.20(+0.69%)
May 11, 2017	28.08	28.96	27.96	28.45	6,536,584	+1.21(+4.44%)
May 10, 2017	27.33	27.44	27.15	27.24	3,438,870	-0.09(-0.33%)
May 09, 2017	27.11	27.35	26.87	27.33	2,176,819	+0.30(+1.11%)
May 08, 2017	27.03	27.16	26.90	27.03	1,725,990	+0.10(+0.35%)
May 05, 2017	26.85	27.05	26.81	26.93	2,029,503	+0.06(+0.24%)
May 04, 2017	26.67	27.09	26.54	26.87	3,256,211	+0.25(+0.93%)
May 03, 2017	26.37	26.83	26.37	26.62	3,093,598	+0.17(+0.65%)
May 02, 2017	26.80	26.88	25.93	26.45	4,303,092	-0.29(-1.07%)
May 01, 2017	26.68	26.87	26.56	26.73	2,054,682	+0.13(+0.50%)
Apr 28, 2017	26.47	26.69	26.27	26.60	2,256,116	+0.24(+0.89%)
Apr 27, 2017	26.06	26.43	25.98	26.37	2,007,198	+0.36(+1.37%)
Apr 26, 2017	26.37	26.72	26.01	26.01	3,352,166	-0.42(-1.59%)
Apr 25, 2017	26.37	26.51	26.12	26.43	2,202,787	+0.13(+0.51%)
Apr 24, 2017	26.30	26.47	26.21	26.30	1,649,105	+0.45(+1.75%)
Apr 21, 2017	26.06	26.08	25.76	25.84	1,674,108	-0.34(-1.29%)
Apr 20, 2017	25.77	26.33	25.63	26.18	2,750,417	+0.62(+2.44%)
Apr 19, 2017	25.39	25.75	25.28	25.56	2,508,555	+0.35(+1.39%)
Apr 18, 2017	25.38	25.47	25.16	25.21	2,704,149	-0.29(-1.15%)
Apr 17, 2017	25.28	25.54	25.22	25.50	1,663,737	+0.29(+1.16%)
Apr 13, 2017	25.49	25.54	25.21	25.21	1,989,273	-0.26(-1.03%)
Apr 12, 2017	25.52	25.73	25.43	25.47	2,947,777	-0.12(-0.47%)
Apr 11, 2017	25.61	25.62	25.19	25.59	2,815,753	-0.03(-0.12%)
Apr 10, 2017	25.56	25.78	25.49	25.62	1,387,096	+0.17(+0.65%)
Apr 07, 2017	25.36	25.62	25.23	25.45	2,582,707	+0.08(+0.33%)
Apr 06, 2017	25.35	25.52	25.16	25.37	3,122,657	+0.03(+0.13%)
Apr 05, 2017	26.12	26.23	25.32	25.34	3,401,517	-0.57(-2.21%)
Apr 04, 2017	26.50	26.50	25.83	25.91	3,455,681	-0.79(-2.96%)
Apr 03, 2017	27.48	27.48	26.38	26.70	2,527,842	-0.78(-2.85%)
Mar 31, 2017	27.82	27.82	27.49	27.49	1,668,976	-0.31(-1.12%)
Mar 30, 2017	27.77	28.01	27.67	27.80	1,478,270	+0.06(+0.23%)
Mar 29, 2017	27.76	27.87	27.53	27.73	1,475,511	-0.03(-0.09%)
Mar 28, 2017	27.52	27.96	27.52	27.76	2,105,542	+0.25(+0.90%)
Mar 27, 2017	26.89	27.58	26.80	27.51	2,113,594	+0.34(+1.27%)
Mar 24, 2017	27.07	27.34	26.97	27.17	1,431,409	+0.10(+0.35%)
Mar 23, 2017	27.01	27.28	26.88	27.07	1,698,759	-0.13(-0.49%)
Mar 22, 2017	27.03	27.25	26.72	27.21	2,186,349	+0.18(+0.66%)
Mar 21, 2017	28.20	28.24	27.00	27.03	2,960,462	-0.95(-3.39%)
Mar 20, 2017	28.03	28.18	27.94	27.98	1,926,321	-0.07(-0.25%)
Mar 17, 2017	28.31	28.45	27.90	28.05	1,919,636	-0.24(-0.86%)
Mar 16, 2017	28.34	28.48	28.26	28.29	1,334,835	+0.02(+0.07%)
Mar 15, 2017	27.84	28.33	27.77	28.27	2,269,631	+0.56(+2.02%)
Mar 14, 2017	27.40	27.77	27.29	27.71	1,376,079	+0.19(+0.69%)
Mar 13, 2017	27.28	27.61	27.19	27.52	1,637,006	+0.32(+1.17%)
Mar 10, 2017	27.16	27.42	27.03	27.20	1,465,542	+0.27(+1.02%)
Mar 09, 2017	27.16	27.26	26.84	26.93	1,081,311	-0.26(-0.96%)
Mar 08, 2017	27.10	27.35	27.07	27.19	1,296,422	+0.39(+1.44%)
Mar 07, 2017	26.89	27.10	26.78	26.80	1,715,689	-0.09(-0.33%)
Mar 06, 2017	27.01	27.06	26.74	26.89	1,270,119	-0.34(-1.24%)
Mar 03, 2017	27.10	27.30	26.87	27.23	1,316,068	+0.13(+0.49%)
Mar 02, 2017	27.16	27.37	27.02	27.10	1,715,977	-0.19(-0.69%)

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.