Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.40	22.53	21.62	22.26	133,880	-0.82(-3.55%)
May 30, 2017	24.63	24.89	23.05	23.08	239,175	-2.07(-8.23%)
May 26, 2017	24.97	25.40	24.46	25.15	100,014	+0.24(+0.96%)
May 25, 2017	26.50	27.89	24.35	24.91	385,932	-1.72(-6.46%)
May 24, 2017	27.80	28.19	26.21	26.63	119,328	-1.26(-4.52%)
May 23, 2017	28.03	28.30	27.52	27.89	29,884	+0.03(+0.11%)
May 22, 2017	28.80	29.17	27.64	27.86	72,150	-0.63(-2.21%)
May 19, 2017	27.01	28.71	26.70	28.49	186,812	+2.04(+7.71%)
May 18, 2017	26.36	27.04	25.78	26.45	72,541	-0.47(-1.75%)
May 17, 2017	27.65	28.31	26.88	26.92	84,595	-1.11(-3.96%)
May 16, 2017	29.32	29.32	27.65	28.03	54,757	-0.89(-3.08%)
May 15, 2017	30.37	30.75	28.51	28.92	128,599	+0.19(+0.66%)
May 12, 2017	28.76	29.31	28.45	28.73	43,005	-0.03(-0.10%)
May 11, 2017	29.93	29.93	28.35	28.76	52,715	-0.46(-1.57%)
May 10, 2017	28.01	29.71	27.98	29.22	198,921	+1.87(+6.84%)
May 09, 2017	27.90	28.64	27.00	27.35	77,818	-1.02(-3.60%)
May 08, 2017	27.80	28.60	27.09	28.37	88,859	+0.35(+1.25%)
May 05, 2017	25.17	28.09	25.17	28.02	143,399	+2.58(+10.14%)
May 04, 2017	27.44	27.44	24.17	25.44	485,565	-2.45(-8.78%)
May 03, 2017	27.95	28.36	27.02	27.89	183,278	-0.60(-2.11%)
May 02, 2017	29.31	30.27	27.74	28.49	169,375	-0.53(-1.83%)
May 01, 2017	29.29	29.33	28.59	29.02	60,917	+0.08(+0.28%)
Apr 28, 2017	30.26	30.65	28.90	28.94	124,512	-0.70(-2.36%)
Apr 27, 2017	31.76	31.76	28.40	29.64	375,029	-2.24(-7.03%)
Apr 26, 2017	31.68	33.88	31.61	31.88	136,266	-0.39(-1.21%)
Apr 25, 2017	30.47	32.37	30.17	32.27	167,905	+1.60(+5.22%)
Apr 24, 2017	31.13	31.42	30.28	30.67	97,115	+0.15(+0.49%)
Apr 21, 2017	30.29	31.10	29.60	30.52	129,905	-0.06(-0.20%)
Apr 20, 2017	30.35	31.51	30.30	30.58	78,699	+0.59(+1.97%)
Apr 19, 2017	31.85	32.60	29.85	29.99	162,841	-1.91(-5.99%)
Apr 18, 2017	32.69	33.15	31.47	31.90	60,556	-1.07(-3.25%)
Apr 17, 2017	32.59	32.97	31.91	32.97	47,309	+0.39(+1.20%)
Apr 13, 2017	34.81	35.20	32.26	32.58	87,498	-2.10(-6.06%)
Apr 12, 2017	35.67	37.19	34.46	34.68	71,462	-1.38(-3.83%)
Apr 11, 2017	36.24	36.58	34.71	36.06	73,620	-0.42(-1.15%)
Apr 10, 2017	36.23	36.90	35.86	36.48	80,416	+0.89(+2.50%)
Apr 07, 2017	37.09	37.09	35.36	35.59	62,158	-0.90(-2.47%)
Apr 06, 2017	35.11	36.83	35.11	36.49	56,524	+1.68(+4.83%)
Apr 05, 2017	37.66	38.68	34.59	34.81	183,779	-1.84(-5.02%)
Apr 04, 2017	34.93	36.68	34.18	36.65	133,749	+2.12(+6.14%)
Apr 03, 2017	34.81	35.14	32.80	34.53	60,318	-0.44(-1.26%)
Mar 31, 2017	33.84	35.28	33.58	34.97	97,317	+1.08(+3.19%)
Mar 30, 2017	35.46	35.95	33.84	33.89	144,937	-0.88(-2.53%)
Mar 29, 2017	32.33	35.05	32.30	34.77	174,309	+2.67(+8.32%)
Mar 28, 2017	30.61	32.31	30.17	32.10	119,561	+1.85(+6.12%)
Mar 27, 2017	29.54	30.44	28.46	30.25	106,914	+0.50(+1.68%)
Mar 24, 2017	29.98	30.38	29.24	29.75	86,616	+0.25(+0.85%)
Mar 23, 2017	29.30	30.23	28.64	29.50	116,665	+0.23(+0.79%)
Mar 22, 2017	29.58	30.31	28.66	29.27	179,366	-0.86(-2.85%)
Mar 21, 2017	32.33	32.33	29.80	30.13	78,734	-1.63(-5.14%)
Mar 20, 2017	30.87	31.88	30.35	31.76	87,244	+0.20(+0.64%)
Mar 17, 2017	32.45	32.86	31.40	31.56	46,251	-0.51(-1.59%)
Mar 16, 2017	33.26	33.30	31.82	32.07	73,234	-1.00(-3.02%)
Mar 15, 2017	31.37	33.33	30.92	33.07	165,767	+2.70(+8.89%)
Mar 14, 2017	31.03	31.03	28.79	30.37	191,488	-1.57(-4.92%)
Mar 13, 2017	31.39	32.54	31.15	31.94	98,998	+0.79(+2.54%)
Mar 10, 2017	32.16	32.47	30.49	31.15	130,709	-0.40(-1.27%)
Mar 09, 2017	30.91	31.81	29.19	31.55	233,141	+0.51(+1.64%)
Mar 08, 2017	34.66	35.07	30.89	31.04	238,989	-3.96(-11.31%)
Mar 07, 2017	36.25	36.45	34.86	35.00	69,206	-1.15(-3.18%)
Mar 06, 2017	35.79	36.23	34.75	36.15	52,573	+0.95(+2.70%)
Mar 03, 2017	35.58	36.27	34.80	35.20	62,205	-0.23(-0.65%)
Mar 02, 2017	36.26	36.52	35.31	35.43	72,770	-1.71(-4.60%)

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.