Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.68	25.85	25.16	25.66	195,734	+0.12(+0.46%)
May 30, 2017	25.73	25.96	25.49	25.55	178,629	-0.38(-1.46%)
May 26, 2017	25.85	25.96	25.69	25.93	133,895	+0.10(+0.39%)
May 25, 2017	26.02	26.20	25.58	25.83	175,141	-0.06(-0.24%)
May 24, 2017	26.10	26.18	25.70	25.89	153,492	-0.23(-0.87%)
May 23, 2017	26.12	26.24	25.71	26.12	187,642	+0.09(+0.35%)
May 22, 2017	25.89	26.22	25.72	26.03	166,084	+0.26(+1.02%)
May 19, 2017	25.66	25.95	25.66	25.76	511,905	+0.24(+0.96%)
May 18, 2017	25.55	25.67	25.30	25.52	300,476	-0.13(-0.49%)
May 17, 2017	26.60	26.50	25.57	25.65	266,543	-0.96(-3.60%)
May 16, 2017	26.96	27.04	26.36	26.60	169,531	-0.23(-0.84%)
May 15, 2017	26.87	27.13	26.72	26.83	161,393	+0.05(+0.17%)
May 12, 2017	27.13	27.24	26.71	26.78	172,173	-0.55(-2.02%)
May 11, 2017	27.56	27.56	26.88	27.34	157,147	-0.26(-0.95%)
May 10, 2017	27.69	27.91	27.42	27.60	183,194	-0.28(-1.01%)
May 09, 2017	28.18	28.24	27.66	27.88	180,106	-0.28(-1.00%)
May 08, 2017	28.29	28.42	28.03	28.16	107,431	-0.25(-0.89%)
May 05, 2017	28.31	28.47	27.66	28.41	130,387	+0.37(+1.32%)
May 04, 2017	28.03	28.30	27.71	28.04	129,919	-0.06(-0.23%)
May 03, 2017	28.65	28.65	28.04	28.11	301,178	-0.82(-2.84%)
May 02, 2017	28.90	29.42	28.77	28.93	172,264	-0.02(-0.06%)
May 01, 2017	29.11	29.24	28.80	28.95	236,853	-0.03(-0.09%)
Apr 28, 2017	29.45	29.54	28.95	28.97	244,796	-0.47(-1.60%)
Apr 27, 2017	29.66	29.89	29.29	29.44	287,934	-0.16(-0.55%)
Apr 26, 2017	31.45	31.45	29.49	29.61	444,279	-1.84(-5.87%)
Apr 25, 2017	31.33	32.39	31.30	31.45	220,773	+0.56(+1.81%)
Apr 24, 2017	31.19	31.25	30.85	30.89	224,424	+0.37(+1.21%)
Apr 21, 2017	30.47	30.70	30.25	30.52	173,141	+0.03(+0.09%)
Apr 20, 2017	30.00	30.53	30.00	30.49	160,440	+0.78(+2.62%)
Apr 19, 2017	29.83	30.13	29.62	29.71	123,327	+0.03(+0.09%)
Apr 18, 2017	29.43	29.73	29.25	29.69	123,744	+0.17(+0.58%)
Apr 17, 2017	29.24	29.52	29.12	29.52	117,220	+0.39(+1.33%)
Apr 13, 2017	29.59	29.84	29.12	29.13	155,386	-0.52(-1.74%)
Apr 12, 2017	30.59	30.59	29.57	29.64	169,333	-1.10(-3.59%)
Apr 11, 2017	29.92	30.75	29.87	30.75	203,844	+0.71(+2.38%)
Apr 10, 2017	30.36	30.57	29.90	30.03	128,248	-0.31(-1.01%)
Apr 07, 2017	29.98	30.52	29.79	30.34	235,249	+0.30(+0.99%)
Apr 06, 2017	29.87	30.11	29.59	30.04	166,844	+0.20(+0.67%)
Apr 05, 2017	30.47	30.61	29.75	29.84	235,609	-0.40(-1.32%)
Apr 04, 2017	30.07	30.57	30.00	30.24	205,096	+0.14(+0.45%)
Apr 03, 2017	31.04	31.14	30.00	30.10	256,202	-0.85(-2.75%)
Mar 31, 2017	30.67	31.13	30.39	30.95	290,726	+0.24(+0.80%)
Mar 30, 2017	30.37	30.84	30.36	30.71	211,438	+0.39(+1.28%)
Mar 29, 2017	30.07	30.40	30.01	30.32	177,088	+0.20(+0.66%)
Mar 28, 2017	29.84	30.18	29.68	30.12	217,071	+0.15(+0.51%)
Mar 27, 2017	29.39	30.16	29.31	29.97	168,623	-0.15(-0.51%)
Mar 24, 2017	30.08	30.42	29.87	30.12	289,206	+0.13(+0.42%)
Mar 23, 2017	29.70	30.14	29.52	30.00	218,457	+0.30(+1.00%)
Mar 22, 2017	29.96	30.18	29.55	29.70	253,384	-0.26(-0.88%)
Mar 21, 2017	30.75	30.94	29.82	29.96	348,972	-0.56(-1.84%)
Mar 20, 2017	30.76	31.03	30.47	30.52	259,091	-0.19(-0.62%)
Mar 17, 2017	30.30	30.80	29.81	30.71	795,704	+0.42(+1.40%)
Mar 16, 2017	30.28	30.65	30.23	30.28	248,654	+0.00(+0.00%)
Mar 15, 2017	29.86	30.61	29.86	30.28	363,950	+0.57(+1.92%)
Mar 14, 2017	29.89	30.00	29.40	29.71	276,366	-0.46(-1.53%)
Mar 13, 2017	30.00	30.74	29.44	30.18	340,672	+0.17(+0.57%)
Mar 10, 2017		30.06	28.33	30.00	645,159	-2.49(-7.65%)
Mar 09, 2017	33.33	33.51	32.41	32.49	359,806	-0.83(-2.48%)
Mar 08, 2017	34.30	34.50	33.12	33.32	403,743	-0.87(-2.54%)
Mar 07, 2017	34.49	35.00	34.17	34.19	376,830	-0.35(-1.01%)
Mar 06, 2017	34.61	34.65	34.29	34.54	254,174	-0.31(-0.89%)
Mar 03, 2017	34.91	35.09	34.42	34.84	136,253	+0.02(+0.05%)
Mar 02, 2017	36.05	36.06	34.74	34.83	173,317	-1.18(-3.28%)

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.