Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.00	33.75	30.30	33.75	1,523	+0.75(+2.27%)
May 30, 2017	34.00	34.50	33.00	33.00	1,216	-1.50(-4.35%)
May 26, 2017	34.50	35.00	32.75	34.50	896	+0.25(+0.73%)
May 25, 2017	34.25	34.50	33.50	34.25	313	+0.75(+2.24%)
May 24, 2017	35.00	35.00	33.50	33.50	1,887	-1.75(-4.96%)
May 23, 2017	35.03	35.25	34.25	35.25	383	+0.50(+1.44%)
May 22, 2017	34.50	35.50	34.50	34.75	1,158	+0.00(+0.00%)
May 19, 2017	35.25	35.50	33.75	34.75	1,099	+0.25(+0.72%)
May 18, 2017	35.00	35.75	33.75	34.50	1,292	-1.25(-3.50%)
May 17, 2017	37.50	37.50	35.00	35.75	1,100	-1.50(-4.03%)
May 16, 2017	35.02	38.29	35.02	37.25	4,766	+1.50(+4.20%)
May 15, 2017	35.25	36.50	34.50	35.75	1,200	+1.50(+4.38%)
May 12, 2017	35.00	35.12	34.25	34.25	2,150	-1.25(-3.52%)
May 11, 2017	35.80	36.25	35.50	35.50	1,162	-0.25(-0.70%)
May 10, 2017	35.25	36.50	34.25	35.75	2,273	+1.75(+5.15%)
May 09, 2017	35.25	35.25	33.75	34.00	5,017	-1.75(-4.90%)
May 08, 2017	38.09	38.50	34.84	35.75	8,295	-2.75(-7.14%)
May 05, 2017	37.75	38.50	36.75	38.50	2,720	-0.25(-0.65%)
May 04, 2017	39.02	40.00	38.25	38.75	1,394	-0.75(-1.90%)
May 03, 2017	39.75	40.00	38.75	39.50	779	+0.50(+1.28%)
May 02, 2017	40.25	41.25	38.25	39.00	980	-1.00(-2.50%)
May 01, 2017	39.50	40.23	38.83	40.00	682	+0.25(+0.63%)
Apr 28, 2017	40.66	41.50	39.25	39.75	2,261	+0.00(+0.00%)
Apr 27, 2017	39.00	41.75	37.75	39.75	3,551	+0.75(+1.92%)
Apr 26, 2017	38.50	39.65	37.75	39.00	1,588	+0.50(+1.30%)
Apr 25, 2017	40.00	40.11	37.50	38.50	2,265	-1.50(-3.75%)
Apr 24, 2017	40.00	40.50	38.00	40.00	1,033	+0.00(+0.00%)
Apr 21, 2017	37.75	40.00	37.00	40.00	3,407	+2.00(+5.26%)
Apr 20, 2017	38.00	39.00	36.59	38.00	4,940	-0.50(-1.30%)
Apr 19, 2017	39.75	40.00	37.75	38.50	4,096	-0.75(-1.91%)
Apr 18, 2017	40.50	40.50	38.25	39.25	6,336	-1.50(-3.68%)
Apr 17, 2017	44.50	45.75	40.50	40.75	10,555	-2.00(-4.68%)
Apr 13, 2017	43.00	43.50	41.25	42.75	4,360	-0.25(-0.58%)
Apr 12, 2017	46.00	46.00	42.75	43.00	4,826	-2.50(-5.49%)
Apr 11, 2017	47.00	47.50	44.25	45.50	6,602	+0.00(+0.00%)
Apr 10, 2017	47.50	48.00	44.75	45.50	6,099	-2.50(-5.21%)
Apr 07, 2017	45.75	49.00	38.75	48.00	37,885	-1.50(-3.03%)
Apr 06, 2017	46.50	65.75	44.75	49.50	587,277	+10.75(+27.74%)
Apr 05, 2017	40.00	40.50	38.75	38.75	541	-1.00(-2.52%)
Apr 04, 2017	40.75	40.75	39.50	39.75	781	-1.50(-3.64%)
Apr 03, 2017	41.00	41.25	39.00	41.25	2,287	-0.25(-0.60%)
Mar 31, 2017	43.25	43.25	40.75	41.50	1,962	-0.75(-1.78%)
Mar 30, 2017	41.50	42.50	41.25	42.25	811	+0.25(+0.60%)
Mar 29, 2017	42.00	43.50	41.25	42.00	416	-0.75(-1.75%)
Mar 28, 2017	41.75	43.75	41.00	42.75	2,720	+0.50(+1.18%)
Mar 27, 2017	40.75	43.69	40.75	42.25	1,428	-1.50(-3.43%)
Mar 24, 2017	40.35	43.75	40.25	43.75	3,079	+3.50(+8.70%)
Mar 23, 2017	40.50	41.73	39.50	40.25	2,839	-0.25(-0.62%)
Mar 22, 2017	42.25	42.75	40.00	40.50	3,921	-2.00(-4.71%)
Mar 21, 2017	43.25	44.74	41.50	42.50	2,131	-1.00(-2.30%)
Mar 20, 2017	44.25	44.25	41.25	43.50	4,053	-1.25(-2.79%)
Mar 17, 2017	45.75	47.75	43.50	44.75	3,572	-1.25(-2.72%)
Mar 16, 2017	42.50	46.25	39.50	46.00	8,577	+3.75(+8.88%)
Mar 15, 2017	41.75	42.50	39.25	42.25	2,381	+0.00(+0.00%)
Mar 14, 2017	42.00	42.68	41.75	42.25	1,679	-0.25(-0.59%)
Mar 13, 2017	42.25	42.74	41.75	42.50	2,083	+0.75(+1.80%)
Mar 10, 2017	42.50	46.25	40.75	41.75	5,435	-0.25(-0.60%)
Mar 09, 2017	41.75	42.00	40.25	42.00	5,181	-0.25(-0.59%)
Mar 08, 2017	40.50	43.25	39.75	42.25	4,100	+1.50(+3.68%)
Mar 07, 2017	40.50	41.05	39.00	40.75	4,503	+0.00(+0.00%)
Mar 06, 2017	43.50	43.50	40.00	40.75	7,388	-3.25(-7.39%)
Mar 03, 2017	46.25	46.50	42.75	44.00	7,502	-1.50(-3.30%)
Mar 02, 2017	46.50	51.24	45.00	45.50	15,366	-1.50(-3.19%)

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.