Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.58	29.58	28.61	28.98	932,746	-0.54(-1.83%)
May 30, 2017	29.80	29.97	29.23	29.52	718,127	-0.38(-1.27%)
May 26, 2017	29.93	29.99	29.38	29.90	796,422	+0.02(+0.07%)
May 25, 2017	30.18	30.50	29.62	29.88	1,124,377	+0.03(+0.10%)
May 24, 2017	29.95	30.00	29.52	29.85	884,335	-0.13(-0.43%)
May 23, 2017	30.34	30.50	29.72	29.98	1,155,946	-0.16(-0.53%)
May 22, 2017	29.62	30.65	29.31	30.14	2,299,793	+1.01(+3.47%)
May 19, 2017	27.64	29.75	27.30	29.13	4,013,257	+2.92(+11.14%)
May 18, 2017	25.31	26.43	25.12	26.21	1,076,237	+0.65(+2.54%)
May 17, 2017	26.70	26.60	25.44	25.56	1,343,889	-1.14(-4.27%)
May 16, 2017	25.59	26.90	25.57	26.70	1,743,676	+1.27(+4.99%)
May 15, 2017	25.13	25.49	24.98	25.43	830,411	+0.25(+0.99%)
May 12, 2017	25.32	25.50	24.73	25.18	838,211	-0.13(-0.51%)
May 11, 2017	24.60	25.37	23.83	25.31	2,248,303	+0.53(+2.14%)
May 10, 2017	22.80	24.84	22.63	24.78	3,204,258	+3.09(+14.25%)
May 09, 2017	21.94	22.12	21.52	21.69	834,111	-0.27(-1.23%)
May 08, 2017	21.88	22.37	21.85	21.96	822,536	+0.07(+0.32%)
May 05, 2017	21.35	21.91	21.02	21.89	1,465,818	+0.56(+2.63%)
May 04, 2017	21.38	21.45	20.67	21.33	1,531,256	+0.11(+0.52%)
May 03, 2017	21.21	21.94	20.82	21.22	2,508,029	+0.17(+0.81%)
May 02, 2017	22.50	22.50	19.46	21.05	6,930,322	-3.36(-13.76%)
May 01, 2017	24.59	24.90	24.05	24.41	1,565,297	-0.14(-0.57%)
Apr 28, 2017	24.39	24.75	23.85	24.55	1,312,438	+0.19(+0.78%)
Apr 27, 2017	24.05	24.58	23.83	24.36	1,217,504	+0.11(+0.45%)
Apr 26, 2017	22.95	24.84	22.83	24.25	2,214,321	+1.28(+5.57%)
Apr 25, 2017	22.77	23.30	22.17	22.97	1,339,866	+0.31(+1.37%)
Apr 24, 2017	23.31	23.48	22.54	22.66	794,279	-0.39(-1.69%)
Apr 21, 2017	23.17	23.36	22.85	23.05	834,213	-0.09(-0.39%)
Apr 20, 2017	22.91	23.41	22.74	23.14	962,385	+0.35(+1.54%)
Apr 19, 2017	22.96	23.18	22.75	22.79	909,244	-0.05(-0.22%)
Apr 18, 2017	21.93	23.17	21.85	22.84	1,599,716	+0.89(+4.05%)
Apr 17, 2017	21.56	22.00	21.40	21.95	679,376	+0.39(+1.81%)
Apr 13, 2017	21.87	21.98	21.10	21.56	1,134,420	-0.40(-1.82%)
Apr 12, 2017	22.19	22.28	21.73	21.96	910,408	-0.41(-1.83%)
Apr 11, 2017	22.15	22.40	22.02	22.37	1,044,250	+0.15(+0.68%)
Apr 10, 2017	22.67	23.10	21.83	22.22	1,499,744	-0.48(-2.11%)
Apr 07, 2017	22.84	22.94	22.58	22.70	815,924	-0.14(-0.61%)
Apr 06, 2017	22.71	23.19	22.46	22.84	1,255,133	+0.24(+1.06%)
Apr 05, 2017	23.19	23.65	22.33	22.60	1,946,486	-0.59(-2.54%)
Apr 04, 2017	22.43	23.76	22.06	23.19	2,997,514	+0.73(+3.25%)
Apr 03, 2017	21.01	22.73	21.01	22.46	3,537,632	+1.47(+7.00%)
Mar 31, 2017	19.79	21.06	19.73	20.99	1,755,770	+1.24(+6.28%)
Mar 30, 2017	19.57	19.82	19.38	19.75	536,053	+0.09(+0.46%)
Mar 29, 2017	18.68	19.93	18.67	19.66	939,840	+1.04(+5.59%)
Mar 28, 2017	18.57	18.69	18.37	18.62	357,761	+0.04(+0.22%)
Mar 27, 2017	18.34	18.60	18.26	18.58	478,465	-0.02(-0.11%)
Mar 24, 2017	18.82	18.97	18.52	18.60	396,839	-0.18(-0.96%)
Mar 23, 2017	18.59	19.04	18.49	18.78	497,644	+0.15(+0.81%)
Mar 22, 2017	18.60	18.93	18.39	18.63	633,570	-0.05(-0.27%)
Mar 21, 2017	19.23	19.25	18.53	18.68	772,285	-0.48(-2.51%)
Mar 20, 2017	19.20	19.27	18.95	19.16	538,676	-0.13(-0.67%)
Mar 17, 2017	19.15	19.36	18.92	19.29	1,189,670	+0.22(+1.15%)
Mar 16, 2017	18.49	19.17	18.33	19.07	1,012,249	+0.56(+3.03%)
Mar 15, 2017	18.00	18.58	17.93	18.51	934,828	+0.56(+3.12%)
Mar 14, 2017	17.91	17.95	17.35	17.95	608,235	+0.02(+0.11%)
Mar 13, 2017	17.82	18.02	17.58	17.93	455,063	+0.09(+0.50%)
Mar 10, 2017	17.86	17.90	17.58	17.84	487,109	+0.15(+0.85%)
Mar 09, 2017	17.72	17.83	17.41	17.69	594,297	-0.11(-0.62%)
Mar 08, 2017	17.91	18.05	17.77	17.80	544,793	-0.04(-0.22%)
Mar 07, 2017	17.97	18.01	17.73	17.84	468,165	-0.16(-0.89%)
Mar 06, 2017	18.00	18.45	17.75	18.00	1,186,301	-0.19(-1.04%)
Mar 03, 2017	18.40	18.55	17.94	18.19	528,111	-0.21(-1.14%)
Mar 02, 2017	18.40	18.71	18.34	18.40	698,285	-0.06(-0.33%)

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.