Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.36	26.49	25.74	26.02	630,225	-0.31(-1.18%)
May 30, 2017	26.30	26.67	26.21	26.33	512,852	-0.03(-0.12%)
May 26, 2017	26.43	26.58	26.30	26.36	443,875	-0.03(-0.12%)
May 25, 2017	26.83	26.83	26.27	26.40	610,364	-0.25(-0.93%)
May 24, 2017	26.52	26.81	26.46	26.64	316,538	+0.06(+0.23%)
May 23, 2017	26.86	27.02	26.40	26.58	569,713	-0.16(-0.58%)
May 22, 2017	26.71	27.11	26.67	26.74	559,974	+0.03(+0.12%)
May 19, 2017	26.89	27.03	26.58	26.71	814,700	-0.19(-0.69%)
May 18, 2017	26.52	27.23	26.24	26.89	1,363,300	+0.25(+0.93%)
May 17, 2017	27.14	27.30	25.96	26.64	1,128,148	-0.84(-3.05%)
May 16, 2017	27.82	28.07	27.39	27.48	666,639	-0.25(-0.89%)
May 15, 2017	27.82	28.10	27.65	27.73	605,883	+0.06(+0.22%)
May 12, 2017	27.64	28.04	27.57	27.67	856,091	+0.00(+0.00%)
May 11, 2017	27.61	27.88	27.14	27.67	1,197,269	-0.03(-0.11%)
May 10, 2017	28.16	28.44	27.54	27.70	876,339	-0.47(-1.65%)
May 09, 2017	28.54	28.60	27.98	28.16	662,117	-0.37(-1.30%)
May 08, 2017	28.07	28.69	28.07	28.54	623,334	+0.40(+1.43%)
May 05, 2017	28.47	28.72	28.04	28.13	682,333	-0.19(-0.66%)
May 04, 2017	28.47	28.69	28.16	28.32	681,169	-0.17(-0.60%)
May 03, 2017	28.50	28.91	28.29	28.49	1,075,257	-0.20(-0.70%)
May 02, 2017	29.34	29.59	28.47	28.69	1,102,541	-0.59(-2.01%)
May 01, 2017	29.28	29.40	28.75	29.28	1,093,518	+0.03(+0.11%)
Apr 28, 2017	28.72	29.31	28.66	29.25	1,210,536	+0.47(+1.62%)
Apr 27, 2017	29.56	29.93	27.76	28.78	3,985,207	-3.07(-9.64%)
Apr 26, 2017	32.82	32.82	31.79	31.85	1,450,474	-0.96(-2.93%)
Apr 25, 2017	32.41	32.94	32.29	32.82	875,100	+0.56(+1.73%)
Apr 24, 2017	31.98	32.41	31.76	32.26	798,012	+0.87(+2.77%)
Apr 21, 2017	32.13	32.20	31.30	31.39	631,671	-0.87(-2.69%)
Apr 20, 2017	31.92	32.26	31.61	32.26	363,855	+0.50(+1.56%)
Apr 19, 2017	31.17	31.95	31.02	31.76	576,871	+0.74(+2.40%)
Apr 18, 2017	30.61	31.23	30.52	31.02	463,533	+0.34(+1.11%)
Apr 17, 2017	30.65	31.23	30.27	30.68	936,873	+0.06(+0.20%)
Apr 13, 2017	30.92	31.23	30.58	30.61	558,316	-0.34(-1.10%)
Apr 12, 2017	31.17	31.17	30.83	30.96	622,586	-0.16(-0.50%)
Apr 11, 2017	30.68	31.33	30.54	31.11	760,348	+0.40(+1.31%)
Apr 10, 2017	30.46	31.08	30.09	30.71	593,643	+0.25(+0.81%)
Apr 07, 2017	30.46	30.71	30.24	30.46	446,838	-0.12(-0.41%)
Apr 06, 2017	29.84	30.65	29.32	30.58	715,383	+0.78(+2.60%)
Apr 05, 2017	30.15	30.15	29.62	29.81	816,808	-0.22(-0.72%)
Apr 04, 2017	30.09	30.18	29.71	30.02	694,983	-0.19(-0.62%)
Apr 03, 2017	30.74	30.86	29.96	30.21	920,323	-0.53(-1.72%)
Mar 31, 2017	30.61	30.88	30.09	30.74	692,173	+0.12(+0.41%)
Mar 30, 2017	30.96	31.27	30.58	30.61	739,803	-0.28(-0.90%)
Mar 29, 2017	30.37	31.05	30.15	30.89	777,817	+0.40(+1.32%)
Mar 28, 2017	30.74	30.83	30.43	30.49	887,397	-0.31(-1.01%)
Mar 27, 2017	31.33	31.36	30.24	30.80	1,615,826	-1.12(-3.50%)
Mar 24, 2017	31.98	32.29	31.54	31.92	307,455	-0.16(-0.48%)
Mar 23, 2017	31.73	32.23	31.54	32.07	291,506	+0.25(+0.78%)
Mar 22, 2017	32.29	32.33	31.42	31.82	445,558	-0.28(-0.87%)
Mar 21, 2017	33.44	33.56	32.04	32.10	522,279	-1.21(-3.63%)
Mar 20, 2017	33.53	33.78	33.19	33.31	310,474	-0.28(-0.83%)
Mar 17, 2017	33.56	33.67	33.24	33.59	1,008,310	-0.06(-0.18%)
Mar 16, 2017	33.44	33.81	33.19	33.65	358,109	+0.43(+1.31%)
Mar 15, 2017	32.82	33.34	32.57	33.22	328,021	+0.43(+1.32%)
Mar 14, 2017	33.16	33.22	32.72	32.79	363,680	-0.47(-1.40%)
Mar 13, 2017	33.06	33.31	32.94	33.25	293,866	+0.16(+0.47%)
Mar 10, 2017	33.13	33.35	32.88	33.10	256,362	+0.16(+0.47%)
Mar 09, 2017	32.88	33.10	32.66	32.94	250,350	+0.06(+0.19%)
Mar 08, 2017	33.16	33.16	32.75	32.88	194,773	-0.16(-0.47%)
Mar 07, 2017	33.06	33.36	32.82	33.03	272,635	-0.19(-0.56%)
Mar 06, 2017	33.56	33.59	33.03	33.22	522,908	-0.62(-1.83%)
Mar 03, 2017	33.78	33.99	33.59	33.84	402,561	+0.06(+0.18%)
Mar 02, 2017	34.27	34.52	33.59	33.78	395,929	-0.50(-1.45%)

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.