Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.80	29.80	29.62	29.62	19,474	-0.00(-0.02%)
May 30, 2017	29.71	29.75	29.60	29.62	82,097	+0.32(+1.11%)
May 26, 2017	29.50	29.50	29.27	29.30	142,414	-0.27(-0.91%)
May 25, 2017	29.70	29.76	29.57	29.57	111,666	-0.19(-0.64%)
May 24, 2017	29.88	29.88	29.63	29.76	403,784	-0.25(-0.83%)
May 23, 2017	30.43	30.43	29.99	30.01	193,097	-0.72(-2.34%)
May 22, 2017	30.79	30.84	30.64	30.73	133,620	+0.53(+1.75%)
May 19, 2017	30.00	30.33	29.99	30.20	296,725	+0.61(+2.06%)
May 18, 2017	29.50	29.62	29.37	29.59	385,471	+0.47(+1.61%)
May 17, 2017	29.42	29.44	29.12	29.12	196,015	-0.50(-1.69%)
May 16, 2017	29.67	29.71	29.50	29.62	398,582	+0.62(+2.14%)
May 15, 2017	28.68	29.02	28.66	29.00	709,109	+0.16(+0.55%)
May 12, 2017	28.83	28.95	28.57	28.84	293,037	+0.29(+1.03%)
May 11, 2017	28.15	28.64	28.12	28.55	268,399	-0.41(-1.43%)
May 10, 2017	29.07	29.20	28.89	28.96	124,054	-1.29(-4.26%)
May 09, 2017	30.40	30.46	30.17	30.25	45,299	-0.36(-1.18%)
May 08, 2017	30.11	30.79	30.03	30.61	100,988	+0.38(+1.26%)
May 05, 2017	29.75	30.40	29.72	30.23	860,284	+0.59(+1.99%)
May 04, 2017	29.61	29.81	29.55	29.64	232,041	+1.06(+3.71%)
May 03, 2017	28.31	28.69	28.31	28.58	98,735	-0.19(-0.66%)
May 02, 2017	28.10	28.86	28.08	28.77	23,086	+0.44(+1.55%)
May 01, 2017	28.16	28.33	28.03	28.33	23,899	+0.29(+1.03%)
Apr 28, 2017	27.65	28.24	27.57	28.04	30,652	-2.14(-7.09%)
Apr 27, 2017	30.27	30.33	30.11	30.18	33,433	+0.34(+1.14%)
Apr 26, 2017	29.77	29.92	29.77	29.84	43,388	-0.20(-0.67%)
Apr 25, 2017	29.95	30.19	29.80	30.04	49,173	-0.11(-0.36%)
Apr 24, 2017	30.00	30.25	29.99	30.15	18,616	+0.59(+1.99%)
Apr 21, 2017	29.70	29.75	29.54	29.56	22,808	-0.53(-1.75%)
Apr 20, 2017	30.17	30.18	29.93	30.09	19,744	+0.41(+1.38%)
Apr 19, 2017	30.28	30.49	29.65	29.68	54,448	+0.19(+0.64%)
Apr 18, 2017	29.76	29.76	29.11	29.49	49,018	-0.73(-2.42%)
Apr 17, 2017	30.01	30.65	30.01	30.22	34,889	+0.22(+0.73%)
Apr 13, 2017	29.70	30.19	29.70	30.00	69,682	-0.02(-0.07%)
Apr 12, 2017	29.76	30.22	29.69	30.02	26,009	+0.67(+2.28%)
Apr 11, 2017	29.04	29.47	29.04	29.35	29,932	+0.34(+1.17%)
Apr 10, 2017	28.41	29.06	28.34	29.01	16,336	+1.31(+4.73%)
Apr 07, 2017	27.60	27.81	27.60	27.70	15,650	-0.04(-0.14%)
Apr 06, 2017	27.65	27.81	27.50	27.74	43,732	+0.23(+0.84%)
Apr 05, 2017	27.49	27.71	27.49	27.51	17,092	-0.28(-1.01%)
Apr 04, 2017	27.87	27.91	27.71	27.79	21,524	-0.12(-0.43%)
Apr 03, 2017	27.89	27.94	27.69	27.91	19,323	-0.01(-0.04%)
Mar 31, 2017	28.00	28.15	27.82	27.92	14,446	+0.29(+1.05%)
Mar 30, 2017	27.58	27.66	27.41	27.63	17,033	+0.20(+0.73%)
Mar 29, 2017	27.13	27.43	27.13	27.43	32,778	+0.24(+0.88%)
Mar 28, 2017	27.50	27.59	27.17	27.19	20,873	-0.03(-0.11%)
Mar 27, 2017	26.93	27.24	26.74	27.22	23,678	+0.15(+0.55%)
Mar 24, 2017	26.91	27.13	26.86	27.07	26,553	-0.16(-0.59%)
Mar 23, 2017	26.96	27.34	26.86	27.23	22,863	-1.13(-3.98%)
Mar 22, 2017	28.80	28.91	28.04	28.36	36,531	-5.74(-16.83%)
Mar 21, 2017	34.03	34.33	34.03	34.10	14,244	+0.03(+0.09%)
Mar 20, 2017	34.06	34.17	33.89	34.07	18,912	-0.13(-0.38%)
Mar 17, 2017	33.90	34.28	33.88	34.20	15,893	+0.82(+2.46%)
Mar 16, 2017	33.02	33.38	33.00	33.38	25,518	+0.72(+2.20%)
Mar 15, 2017	32.47	32.75	32.42	32.66	22,695	-0.35(-1.06%)
Mar 14, 2017	32.99	33.13	32.90	33.01	12,148	-0.22(-0.66%)
Mar 13, 2017	32.95	33.24	32.95	33.23	20,477	+0.32(+0.97%)
Mar 10, 2017	32.82	33.05	32.82	32.91	10,937	+0.27(+0.83%)
Mar 09, 2017	32.60	32.66	32.40	32.64	16,386	+0.56(+1.76%)
Mar 08, 2017	32.06	32.21	32.04	32.08	24,634	-0.46(-1.43%)
Mar 07, 2017	32.43	32.59	32.39	32.54	15,265	+0.27(+0.84%)
Mar 06, 2017	32.19	32.31	32.19	32.27	13,812	-0.53(-1.62%)
Mar 03, 2017	32.26	32.96	32.17	32.80	50,838	+2.60(+8.61%)
Mar 02, 2017	29.98	30.30	29.93	30.20	43,219	+0.32(+1.07%)

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.