Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.81	27.03	25.78	25.86	626,680	-0.95(-3.54%)
May 30, 2017	27.11	27.33	26.72	26.81	361,550	-0.26(-0.96%)
May 26, 2017	26.85	27.24	26.72	27.07	355,706	+0.17(+0.64%)
May 25, 2017	27.72	28.02	26.77	26.90	515,821	-0.69(-2.50%)
May 24, 2017	27.46	27.67	26.94	27.59	369,276	+0.26(+0.95%)
May 23, 2017	27.72	28.02	27.03	27.33	686,542	-0.17(-0.63%)
May 22, 2017	26.34	27.59	26.34	27.50	643,664	+1.29(+4.93%)
May 19, 2017	26.68	26.85	26.12	26.21	477,000	-0.34(-1.30%)
May 18, 2017	26.51	26.77	26.04	26.55	634,219	-0.13(-0.48%)
May 17, 2017	28.10	28.23	26.68	26.68	1,113,492	-1.98(-6.92%)
May 16, 2017	27.93	28.88	27.93	28.66	665,879	+0.52(+1.84%)
May 15, 2017	27.59	28.45	27.59	28.15	595,115	+0.60(+2.19%)
May 12, 2017	27.54	27.89	26.81	27.54	613,415	-0.04(-0.16%)
May 11, 2017	27.93	28.04	27.29	27.59	614,533	-0.47(-1.69%)
May 10, 2017	26.98	28.36	26.94	28.06	1,138,897	+1.08(+3.99%)
May 09, 2017	26.64	27.13	26.16	26.98	941,888	+0.73(+2.79%)
May 08, 2017	26.12	26.47	26.04	26.25	857,215	+0.04(+0.16%)
May 05, 2017	26.04	26.29	25.60	26.21	1,452,904	+0.39(+1.50%)
May 04, 2017	24.27	26.77	24.14	25.82	2,183,607	+1.92(+8.03%)
May 03, 2017	24.74	25.00	23.49	23.90	1,637,015	-0.71(-2.89%)
May 02, 2017	28.54	29.44	24.57	24.61	4,265,742	-4.78(-16.28%)
May 01, 2017	28.71	29.57	28.19	29.40	1,165,983	+0.82(+2.87%)
Apr 28, 2017	28.84	29.31	28.28	28.58	575,946	-0.22(-0.75%)
Apr 27, 2017	28.32	28.97	28.19	28.79	549,209	+0.56(+1.98%)
Apr 26, 2017	29.27	29.27	28.19	28.23	885,992	-1.12(-3.82%)
Apr 25, 2017	29.31	29.61	29.10	29.35	596,275	+0.39(+1.34%)
Apr 24, 2017	28.66	29.35	28.58	28.97	704,318	+0.95(+3.38%)
Apr 21, 2017	28.28	28.92	27.93	28.02	838,622	-0.22(-0.76%)
Apr 20, 2017	27.59	28.45	27.29	28.23	895,124	+0.82(+2.99%)
Apr 19, 2017	27.89	28.10	27.29	27.41	1,212,280	-0.34(-1.24%)
Apr 18, 2017	27.41	27.97	27.24	27.76	774,959	+0.26(+0.94%)
Apr 17, 2017	27.24	27.54	26.98	27.50	754,659	+0.34(+1.27%)
Apr 13, 2017	27.63	28.02	27.16	27.16	857,583	+0.17(+0.64%)
Apr 12, 2017	27.59	27.59	26.81	26.98	805,618	-0.60(-2.19%)
Apr 11, 2017	27.89	28.49	27.30	27.59	1,297,522	-0.39(-1.39%)
Apr 10, 2017	28.45	28.88	27.93	27.97	498,029	-0.43(-1.52%)
Apr 07, 2017	28.71	28.88	28.28	28.41	787,699	-0.30(-1.05%)
Apr 06, 2017	28.36	29.18	28.23	28.71	649,825	+0.43(+1.52%)
Apr 05, 2017	29.40	29.61	28.10	28.28	1,464,691	-1.03(-3.53%)
Apr 04, 2017	29.83	30.13	29.18	29.31	1,420,969	-0.60(-2.02%)
Apr 03, 2017	31.08	31.34	29.81	29.91	943,637	-1.16(-3.74%)
Mar 31, 2017	32.20	32.20	30.22	31.08	1,946,037	-1.12(-3.48%)
Mar 30, 2017	33.23	33.58	32.20	32.20	972,291	-1.08(-3.24%)
Mar 29, 2017	34.05	34.14	32.63	33.28	1,275,046	-0.86(-2.53%)
Mar 28, 2017	34.01	34.31	33.45	34.14	1,104,524	+0.17(+0.51%)
Mar 27, 2017	32.29	34.22	31.90	33.97	1,403,834	+1.21(+3.68%)
Mar 24, 2017	32.03	32.89	32.03	32.76	1,079,987	+0.86(+2.70%)
Mar 23, 2017	30.95	32.24	30.78	31.90	1,258,838	+0.95(+3.06%)
Mar 22, 2017	30.30	30.99	29.66	30.95	907,024	+0.65(+2.13%)
Mar 21, 2017	31.94	32.07	30.26	30.30	1,159,508	-1.38(-4.35%)
Mar 20, 2017	30.17	31.72	29.70	31.68	1,620,832	+1.38(+4.55%)
Mar 17, 2017	28.75	30.47	28.54	30.30	1,733,926	+1.34(+4.61%)
Mar 16, 2017	29.18	29.35	28.88	28.97	978,888	-0.04(-0.15%)
Mar 15, 2017	28.62	29.31	28.45	29.01	1,430,098	+0.56(+1.97%)
Mar 14, 2017	29.70	29.70	28.10	28.45	1,929,841	-1.38(-4.62%)
Mar 13, 2017	30.52	30.69	29.48	29.83	1,071,266	-0.71(-2.33%)
Mar 10, 2017	30.73	31.25	30.30	30.54	712,591	-0.28(-0.91%)
Mar 09, 2017	30.60	30.99	30.35	30.82	435,477	+0.26(+0.85%)
Mar 08, 2017	30.91	30.95	30.50	30.56	507,016	-0.09(-0.28%)
Mar 07, 2017	30.52	31.10	30.43	30.65	450,264	+0.04(+0.14%)
Mar 06, 2017	30.47	30.82	30.43	30.60	409,521	-0.09(-0.28%)
Mar 03, 2017	30.60	30.84	30.39	30.69	500,820	+0.04(+0.14%)
Mar 02, 2017	31.38	31.51	30.50	30.65	490,417	-0.73(-2.34%)

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.