Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.55	38.60	35.85	37.60	1,911,018	+2.20(+6.21%)
May 30, 2017	36.00	36.40	34.90	35.40	707,311	-0.35(-0.98%)
May 26, 2017	34.35	36.05	34.35	35.75	821,965	+1.60(+4.69%)
May 25, 2017	34.75	35.35	34.15	34.15	475,192	-0.40(-1.16%)
May 24, 2017	34.50	34.95	34.00	34.55	532,245	+0.00(+0.00%)
May 23, 2017	34.35	34.60	33.85	34.55	416,202	+0.40(+1.17%)
May 22, 2017	33.85	34.35	33.70	34.15	568,658	+0.45(+1.34%)
May 19, 2017	33.75	34.12	33.31	33.70	610,240	+0.05(+0.15%)
May 18, 2017	32.90	33.90	32.80	33.65	409,119	+0.70(+2.12%)
May 17, 2017	32.90	33.23	32.65	32.95	461,257	-0.60(-1.79%)
May 16, 2017	32.80	33.55	32.50	33.55	418,142	+0.90(+2.76%)
May 15, 2017	33.40	33.70	32.65	32.65	400,631	-0.60(-1.80%)
May 12, 2017	33.40	33.65	32.85	33.25	432,628	-0.15(-0.45%)
May 11, 2017	32.00	34.20	32.00	33.40	645,922	+1.50(+4.70%)
May 10, 2017	30.95	32.40	29.95	31.90	1,471,052	-1.00(-3.04%)
May 09, 2017	31.90	33.00	31.41	32.90	1,011,106	+1.00(+3.13%)
May 08, 2017	31.75	32.55	31.01	31.90	767,820	-0.15(-0.47%)
May 05, 2017	32.50	32.50	31.95	32.05	617,246	-0.20(-0.62%)
May 04, 2017	32.70	32.85	32.15	32.25	355,867	-0.50(-1.53%)
May 03, 2017	33.30	33.42	32.30	32.75	480,500	-0.50(-1.50%)
May 02, 2017	33.80	34.05	32.80	33.25	408,594	-0.40(-1.19%)
May 01, 2017	32.55	33.77	32.55	33.65	517,184	+1.05(+3.22%)
Apr 28, 2017	33.30	33.30	32.10	32.60	378,057	-0.60(-1.81%)
Apr 27, 2017	33.35	33.35	32.65	33.20	352,769	-0.05(-0.15%)
Apr 26, 2017	33.00	33.65	32.85	33.25	462,180	+0.30(+0.91%)
Apr 25, 2017		33.02	32.35	32.95	457,345	+0.55(+1.70%)
Apr 24, 2017	32.55	32.95	32.10	32.40	380,689	+0.25(+0.78%)
Apr 21, 2017	32.70	33.05	31.74	32.15	366,378	-0.60(-1.83%)
Apr 20, 2017	32.65	33.15	32.05	32.75	294,063	+0.30(+0.92%)
Apr 19, 2017	32.05	32.65	31.85	32.45	659,431	+0.60(+1.88%)
Apr 18, 2017	31.25	32.50	31.05	31.85	549,365	+0.60(+1.92%)
Apr 17, 2017	31.05	31.30	30.75	31.25	288,391	+0.20(+0.64%)
Apr 13, 2017	31.25	31.75	30.90	31.05	253,380	-0.30(-0.96%)
Apr 12, 2017	31.20	31.50	30.80	31.35	279,230	+0.18(+0.56%)
Apr 11, 2017	31.20	31.50	31.00	31.18	320,541	-0.12(-0.40%)
Apr 10, 2017	31.15	31.60	30.79	31.30	417,563	+0.10(+0.32%)
Apr 07, 2017	30.00	31.40	29.86	31.20	600,902	+1.00(+3.31%)
Apr 06, 2017	30.60	30.70	29.60	30.20	524,592	+0.05(+0.17%)
Apr 05, 2017	30.95	31.34	29.96	30.15	663,969	-0.75(-2.43%)
Apr 04, 2017	31.45	31.95	30.70	30.90	684,807	-0.35(-1.12%)
Apr 03, 2017	31.80	31.90	30.75	31.25	730,044	-0.05(-0.16%)
Mar 31, 2017	31.30	32.00	30.92	31.30	679,150	+0.05(+0.16%)
Mar 30, 2017	30.75	31.60	30.50	31.25	604,986	+0.50(+1.63%)
Mar 29, 2017	30.85	31.43	30.70	30.75	456,592	-0.10(-0.32%)
Mar 28, 2017	30.90	31.35	30.25	30.85	446,260	+0.05(+0.16%)
Mar 27, 2017	29.75	31.32	29.57	30.80	905,142	+0.85(+2.84%)
Mar 24, 2017	28.65	30.20	28.46	29.95	769,978	+1.55(+5.46%)
Mar 23, 2017	28.35	28.55	27.80	28.40	512,205	-0.05(-0.18%)
Mar 22, 2017	28.50	28.75	28.05	28.45	305,864	+0.00(+0.00%)
Mar 21, 2017	29.45	29.50	28.15	28.45	672,834	-1.45(-4.85%)
Mar 20, 2017	28.90	29.95	28.73	29.90	631,015	+1.00(+3.46%)
Mar 17, 2017	27.85	29.00	27.85	28.90	903,529	+0.95(+3.40%)
Mar 16, 2017	28.50	28.65	27.80	27.95	348,480	-0.55(-1.93%)
Mar 15, 2017	27.40	28.65	27.20	28.50	725,347	+1.15(+4.20%)
Mar 14, 2017	27.50	27.60	26.85	27.35	317,199	-0.20(-0.73%)
Mar 13, 2017	26.25	28.00	26.24	27.55	714,044	+1.20(+4.55%)
Mar 10, 2017	27.35	27.45	26.00	26.35	893,621	-1.00(-3.66%)
Mar 09, 2017	27.85	28.08	27.05	27.35	595,080	-0.45(-1.62%)
Mar 08, 2017	26.55	28.50	26.40	27.80	1,022,626	+1.40(+5.30%)
Mar 07, 2017	29.45	29.45	25.00	26.40	2,946,680	-3.35(-11.26%)
Mar 06, 2017	29.05	30.37	28.45	29.75	899,881	+1.00(+3.48%)
Mar 03, 2017	27.50	29.55	27.50	28.75	1,000,976	+1.35(+4.93%)
Mar 02, 2017	26.10	28.00	26.05	27.40	1,249,601	+1.40(+5.38%)

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.