Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.94	30.97	30.36	30.93	165,675	+0.09(+0.29%)
May 30, 2017	30.67	30.91	30.50	30.84	142,931	+0.04(+0.13%)
May 26, 2017	31.10	31.14	30.66	30.80	102,353	-0.32(-1.03%)
May 25, 2017	31.00	31.41	30.97	31.12	195,530	+0.35(+1.14%)
May 24, 2017	30.88	31.14	30.69	30.77	210,679	-0.23(-0.74%)
May 23, 2017	30.78	31.19	30.50	31.00	210,950	+0.25(+0.81%)
May 22, 2017	30.65	30.86	30.50	30.75	151,147	+0.12(+0.39%)
May 19, 2017	30.61	30.88	30.54	30.63	201,246	+0.01(+0.03%)
May 18, 2017	30.52	30.91	30.50	30.62	196,389	+0.05(+0.16%)
May 17, 2017	30.60	30.97	30.53	30.57	302,443	-0.63(-2.02%)
May 16, 2017	31.10	31.20	30.77	31.20	260,621	+0.06(+0.19%)
May 15, 2017	30.85	31.30	30.67	31.14	242,447	+0.31(+1.01%)
May 12, 2017	30.93	31.13	30.52	30.83	203,795	-0.21(-0.68%)
May 11, 2017	30.90	31.11	30.30	31.04	294,478	-0.01(-0.03%)
May 10, 2017	31.18	31.36	30.77	31.05	406,675	-0.24(-0.77%)
May 09, 2017	30.86	31.30	30.61	31.29	445,568	+0.28(+0.90%)
May 08, 2017	31.40	31.49	30.97	31.01	284,405	-0.39(-1.24%)
May 05, 2017	32.08	32.08	31.37	31.40	364,904	-0.63(-1.97%)
May 04, 2017	32.39	32.71	31.52	32.03	408,874	-0.31(-0.96%)
May 03, 2017	30.50	33.49	30.25	32.34	952,750	+3.38(+11.67%)
May 02, 2017	29.35	29.40	28.81	28.96	490,004	-0.32(-1.09%)
May 01, 2017	29.46	29.52	29.12	29.28	337,759	-0.12(-0.41%)
Apr 28, 2017	30.00	30.03	29.38	29.40	132,982	-0.59(-1.97%)
Apr 27, 2017	29.93	30.41	29.71	29.99	159,174	+0.09(+0.30%)
Apr 26, 2017	29.47	30.00	29.47	29.90	163,976	+0.33(+1.12%)
Apr 25, 2017		30.00	29.34	29.57	209,969	+0.44(+1.51%)
Apr 24, 2017	29.08	29.40	28.90	29.13	174,755	+0.54(+1.89%)
Apr 21, 2017	28.57	28.85	28.54	28.59	124,963	-0.04(-0.14%)
Apr 20, 2017	27.66	28.65	27.47	28.63	268,117	+1.06(+3.84%)
Apr 19, 2017	27.75	28.12	27.27	27.57	221,933	-0.74(-2.61%)
Apr 18, 2017	27.72	28.34	27.61	28.31	313,593	+0.58(+2.09%)
Apr 17, 2017	27.85	27.99	27.63	27.73	320,685	-0.03(-0.11%)
Apr 13, 2017	27.94	28.10	27.71	27.76	214,973	-0.33(-1.17%)
Apr 12, 2017	28.46	28.59	27.99	28.09	155,093	-0.43(-1.51%)
Apr 11, 2017	28.37	28.60	28.23	28.52	165,229	-0.08(-0.28%)
Apr 10, 2017	28.54	28.99	28.52	28.60	119,963	+0.13(+0.46%)
Apr 07, 2017	28.63	28.63	28.19	28.47	188,547	-0.14(-0.49%)
Apr 06, 2017	28.05	28.80	27.94	28.61	257,853	+0.56(+2.00%)
Apr 05, 2017	28.16	28.61	28.02	28.05	316,194	-0.12(-0.43%)
Apr 04, 2017	28.26	28.39	27.87	28.17	162,842	-0.08(-0.28%)
Apr 03, 2017	28.89	28.96	28.12	28.25	203,813	-0.65(-2.25%)
Mar 31, 2017	28.62	29.04	28.62	28.90	264,332	+0.31(+1.08%)
Mar 30, 2017	28.46	28.71	28.31	28.59	134,207	+0.24(+0.85%)
Mar 29, 2017	28.67	28.67	28.29	28.35	95,088	-0.37(-1.29%)
Mar 28, 2017	28.34	28.73	28.22	28.72	234,021	+0.34(+1.20%)
Mar 27, 2017	28.05	28.45	27.76	28.38	180,515	-0.05(-0.18%)
Mar 24, 2017	28.87	29.04	28.39	28.43	128,609	-0.35(-1.22%)
Mar 23, 2017	28.50	29.03	28.28	28.78	136,089	+0.30(+1.05%)
Mar 22, 2017	28.67	28.80	28.26	28.48	217,205	-0.18(-0.63%)
Mar 21, 2017	29.62	29.62	28.55	28.66	379,937	-0.65(-2.22%)
Mar 20, 2017	29.65	29.65	29.20	29.31	225,133	-0.31(-1.05%)
Mar 17, 2017	29.90	29.90	29.48	29.62	396,901	-0.20(-0.67%)
Mar 16, 2017	29.99	30.17	29.81	29.82	476,878	-0.12(-0.40%)
Mar 15, 2017	29.32	30.00	29.23	29.94	525,987	+0.72(+2.46%)
Mar 14, 2017	29.30	29.50	28.91	29.22	281,149	-0.10(-0.34%)
Mar 13, 2017	29.13	29.46	29.11	29.32	364,424	+0.09(+0.31%)
Mar 10, 2017	29.07	29.39	28.89	29.23	270,721	+0.35(+1.21%)
Mar 09, 2017	28.55	29.15	28.49	28.88	426,691	+0.21(+0.73%)
Mar 08, 2017	28.70	29.00	28.55	28.67	202,058	-0.04(-0.14%)
Mar 07, 2017	28.33	28.89	28.33	28.71	410,052	-0.04(-0.14%)
Mar 06, 2017	28.24	28.86	28.10	28.75	231,563	+0.20(+0.70%)
Mar 03, 2017	28.50	28.85	28.20	28.55	293,822	-0.09(-0.31%)
Mar 02, 2017	28.24	29.02	28.22	28.64	446,508	-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.