Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.88	30.14	29.51	29.92	287,747	+0.12(+0.40%)
May 30, 2017	30.43	30.57	29.58	29.80	165,866	-0.90(-2.93%)
May 26, 2017	30.52	30.83	30.00	30.70	97,573	+0.18(+0.59%)
May 25, 2017	30.74	30.91	30.51	30.52	136,998	-0.18(-0.59%)
May 24, 2017	30.50	30.94	30.27	30.70	240,858	+0.14(+0.46%)
May 23, 2017	30.75	31.15	30.43	30.56	207,311	-0.41(-1.32%)
May 22, 2017	31.55	31.63	30.79	30.97	196,594	-0.62(-1.96%)
May 19, 2017	29.67	32.00	29.67	31.59	280,207	+2.09(+7.08%)
May 18, 2017	31.42	31.52	29.08	29.50	602,301	-2.23(-7.03%)
May 17, 2017	31.69	31.99	30.82	31.73	283,904	-0.48(-1.49%)
May 16, 2017	33.22	33.42	32.11	32.21	228,550	-1.02(-3.07%)
May 15, 2017	34.56	34.68	33.20	33.23	163,354	-1.45(-4.18%)
May 12, 2017	35.17	35.47	34.65	34.68	123,188	-0.53(-1.51%)
May 11, 2017	35.38	35.47	34.80	35.21	65,602	-0.28(-0.79%)
May 10, 2017	34.90	35.70	34.76	35.49	81,702	+0.50(+1.43%)
May 09, 2017	35.02	35.35	34.78	34.99	123,379	-0.03(-0.09%)
May 08, 2017	34.98	35.47	34.67	35.02	130,409	+0.03(+0.09%)
May 05, 2017	36.40	36.52	34.29	34.99	284,465	-1.48(-4.06%)
May 04, 2017	36.76	39.10	35.98	36.47	328,897	+1.70(+4.89%)
May 03, 2017	35.23	35.24	33.18	34.77	247,688	-0.53(-1.52%)
May 02, 2017	37.95	38.15	34.89	35.30	214,031	-2.55(-6.72%)
May 01, 2017	37.74	38.21	37.56	37.85	78,051	+0.05(+0.13%)
Apr 28, 2017	38.75	38.98	37.65	37.80	115,051	-0.91(-2.35%)
Apr 27, 2017	39.14	39.29	38.60	38.71	119,917	-0.38(-0.97%)
Apr 26, 2017	38.22	39.31	38.15	39.09	150,275	+0.87(+2.28%)
Apr 25, 2017	38.83	39.33	38.19	38.22	74,352	-0.35(-0.91%)
Apr 24, 2017	37.83	38.84	37.64	38.57	225,002	+1.28(+3.43%)
Apr 21, 2017	37.86	38.05	37.03	37.29	144,073	-0.72(-1.89%)
Apr 20, 2017	38.59	38.96	37.85	38.01	70,394	-0.39(-1.02%)
Apr 19, 2017	37.65	38.68	37.58	38.40	144,694	+1.21(+3.25%)
Apr 18, 2017	37.77	37.95	36.79	37.19	120,414	-0.59(-1.56%)
Apr 17, 2017	36.56	37.85	36.56	37.78	130,956	+1.31(+3.59%)
Apr 13, 2017	36.82	37.09	36.47	36.47	44,185	-0.48(-1.30%)
Apr 12, 2017	36.55	37.09	36.16	36.95	60,219	+0.23(+0.63%)
Apr 11, 2017	36.04	36.76	35.76	36.72	66,476	+0.45(+1.24%)
Apr 10, 2017	36.05	36.56	35.91	36.27	60,630	+0.11(+0.30%)
Apr 07, 2017	36.22	36.71	35.93	36.16	87,667	-0.09(-0.25%)
Apr 06, 2017	35.48	36.57	35.48	36.25	59,869	+0.60(+1.68%)
Apr 05, 2017	36.36	36.74	35.37	35.65	77,558	-0.57(-1.57%)
Apr 04, 2017	36.45	36.71	35.99	36.22	55,747	-0.29(-0.79%)
Apr 03, 2017	37.06	37.21	36.34	36.51	56,826	-0.56(-1.51%)
Mar 31, 2017	36.92	37.27	36.80	37.07	94,031	-0.01(-0.03%)
Mar 30, 2017	36.33	37.20	36.11	37.08	64,523	+0.52(+1.42%)
Mar 29, 2017	36.46	37.21	36.10	36.56	51,876	+0.04(+0.11%)
Mar 28, 2017	36.30	36.63	35.85	36.52	64,216	-0.03(-0.08%)
Mar 27, 2017	35.85	36.72	35.56	36.55	65,508	+0.22(+0.61%)
Mar 24, 2017	36.74	37.16	35.86	36.33	62,615	-0.42(-1.14%)
Mar 23, 2017	35.96	37.05	35.96	36.75	58,185	+0.76(+2.11%)
Mar 22, 2017	36.18	36.60	35.50	35.99	82,438	-0.25(-0.69%)
Mar 21, 2017	36.94	37.07	36.15	36.24	68,858	-0.61(-1.66%)
Mar 20, 2017	37.67	37.67	36.57	36.85	49,305	-0.82(-2.18%)
Mar 17, 2017	37.49	37.80	36.99	37.67	149,893	+0.14(+0.37%)
Mar 16, 2017	36.75	37.65	36.74	37.53	77,025	+0.80(+2.18%)
Mar 15, 2017	36.15	36.88	35.83	36.73	110,668	+0.66(+1.83%)
Mar 14, 2017	36.91	36.96	35.90	36.07	73,966	-1.01(-2.72%)
Mar 13, 2017	36.94	37.44	36.85	37.08	145,558	+0.31(+0.84%)
Mar 10, 2017	35.80	36.85	35.80	36.77	110,410	+0.99(+2.77%)
Mar 09, 2017	34.48	36.02	34.38	35.78	230,763	+1.57(+4.59%)
Mar 08, 2017	34.31	34.43	33.97	34.21	69,599	-0.06(-0.18%)
Mar 07, 2017	34.02	34.69	34.02	34.27	76,398	+0.01(+0.03%)
Mar 06, 2017	34.30	34.63	33.67	34.26	55,081	-0.11(-0.32%)
Mar 03, 2017	33.97	34.44	33.80	34.37	88,562	+0.43(+1.27%)
Mar 02, 2017	34.48	34.78	33.94	33.94	74,076	-0.57(-1.65%)

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.